元大台灣50 (0050)-臺銀-鳳山券商分點個股進出

台股 » 個股 » 元大台灣50 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

元大台灣50

(0050)

可現股當沖

股價
158.95
漲跌
▲1.55
漲幅
+0.98%
成交量
6,547張
產業
上市
3667人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

元大台灣50 (0050)籌碼相關－臺銀-鳳山券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

臺銀-鳳山券商分點個股進出
臺銀-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	4.2	156.31	2	157.16	158.95	2.1	12,816	0.02%
2024/04/17	2	157.12	5.5	156.55	157.40	-3.5	12,800	-0.03%
2024/04/16	19.6	156.20	21.9	156.22	155.65	-2.3	12,784	-0.02%
2024/04/15	9	160.10	1.1	159.75	160.00	7.8	12,601	0.06%
2024/04/12	5.7	162.47	5.2	162.39	162.10	0.5	12,626	0.00%
2024/04/11	3.6	162.25	1.9	162.06	162.50	1.7	12,596	0.01%
2024/04/10	6.1	162.94	5	162.95	163.00	1.1	12,600	0.01%
2024/04/09	5.8	161.88	11.4	162.69	163.25	-5.6	12,737	-0.04%
2024/04/08	4.3	158.91	3.4	159.39	159.45	0.8	12,701	0.01%
2024/04/03	0.6	158.86	7.7	158.60	158.55	-7	12,825	-0.05%
2024/04/02	2.6	159.34	10.2	159.25	159.65	-7.7	12,995	-0.06%
2024/04/01	2.4	157.40	0.2	158.36	157.40	2.3	13,372	0.02%
2024/03/29	1.1	157.88	13.2	157.70	157.90	-12.1	13,564	-0.09%
2024/03/28	1.2	157.23	0.6	156.98	156.90	0.6	13,567	0.00%
2024/03/27	1.4	157.24	4.2	157.08	157.65	-2.8	13,618	-0.02%
2024/03/26	9.2	157.14	2.3	158.34	157.60	6.8	13,634	0.05%
2024/03/25	0	157.45	34.2	157.95	157.50	-34.2	13,636	-0.25%
2024/03/22	3.2	156.91	2.1	157.45	157.20	1.2	13,586	0.01%
2024/03/21	0.3	157.12	60	156.52	157.40	-59.8	13,584	-0.44%
2024/03/20	5.3	153.35	13.4	154.66	153.20	-8.2	13,558	-0.06%
2024/03/19	0.7	153.64	13.5	154.28	154.05	-12.9	13,924	-0.09%
2024/03/18	5	153.35	16.6	153.85	154.40	-11.6	13,830	-0.08%
2024/03/15	6	153.70	1	153.04	153.00	4.9	13,623	0.04%
2024/03/14	5	155.06	31.3	155.06	155.10	-26.2	13,532	-0.19%
2024/03/13	3.1	155.77	14	155.73	155.25	-11	13,611	-0.08%
2024/03/12	5.5	153.51	21.5	153.72	154.50	-16	13,443	-0.12%
2024/03/11	1.3	153.64	2	153.52	152.90	-0.7	13,318	-0.01%
2024/03/08	8.3	155.70	54.7	155.60	154.45	-46.4	13,181	-0.35%
2024/03/07	23.5	151.81	32.6	152.20	152.30	-9.1	12,772	-0.07%
2024/03/06	0.7	147.32	5.6	148.54	148.85	-4.9	12,366	-0.04%
2024/03/05	3.2	148.24	27.6	148.19	148.15	-24.3	12,273	-0.20%
2024/03/04	5	146.93	41.1	146.50	146.95	-36.1	12,111	-0.30%
2024/03/01	0.4	143.50	5.3	143.65	142.80	-4.9	11,865	-0.04%
2024/02/29	1.4	143.16	4.1	143.52	143.30	-2.7	11,877	-0.02%
2024/02/27	4.8	143.18	9.4	143.49	143.35	-4.6	11,985	-0.04%
2024/02/26	4.3	143.33	14	143.87	143.95	-9.7	11,990	-0.08%
2024/02/23	2.1	143.65	38.1	143.83	143.75	-36.1	11,929	-0.30%
2024/02/22	3	142.75	13.1	142.59	142.80	-10.1	12,083	-0.08%
2024/02/21	2	141.25	3.8	141.25	141.20	-1.7	12,022	-0.01%
2024/02/20	1.2	141.71	22.3	141.65	141.65	-21	12,301	-0.17%
2024/02/19	16.4	140.71	7.2	140.95	141.10	9.2	12,385	0.07%
2024/02/16	5.3	141.78	12.6	141.49	141.30	-7.2	12,615	-0.06%
2024/02/15	1.1	142.51	97.5	142.05	142.35	-96.5	12,656	-0.76%
2024/02/05	9	135.68	21.1	135.71	135.95	-12	12,384	-0.10%
2024/02/02	1.1	134.91	2.1	135.05	135.10	-1	12,168	-0.01%
2024/02/01	2.4	133.94	0.3	134.40	134.35	2.1	12,124	0.02%
2024/01/31	6.5	134.62	11.2	134.56	134.35	-4.7	12,169	-0.04%
2024/01/30	10.1	136.25	6.8	136.28	136.15	3.3	12,165	0.03%
2024/01/29	0.5	136.30	79.5	136.10	136.50	-78.9	12,271	-0.64%
2024/01/26	0.3	135.75	13.5	135.80	135.65	-13.2	11,972	-0.11%
2024/01/25	2	135.35	60.8	135.54	135.65	-58.8	11,872	-0.50%
2024/01/24	3	134.00	12.1	134.14	134.00	-9.1	11,511	-0.08%
2024/01/23	1	133.90	44.2	133.99	134.05	-43.2	11,454	-0.38%
2024/01/22	3.4	133.66	33.5	133.90	133.80	-30.1	11,491	-0.26%
2024/01/19	9.6	131.86	69.8	132.59	132.90	-60.2	11,344	-0.53%
2024/01/18	27.3	128.15	2	128.18	128.30	25.3	11,276	0.22%
2024/01/17	94.9	127.82	1.1	127.55	127.45	93.7	11,225	0.84%
2024/01/16	18	131.60	11	131.71	131.65	7	10,739	0.07%
2024/01/15	8.6	133.12	3.4	133.26	133.00	5.2	10,507	0.05%
2024/01/12	7.1	132.52	4.2	132.72	132.65	2.9	10,378	0.03%
2024/01/11	2.2	132.76	0.1	132.95	132.85	2.2	10,400	0.02%
2024/01/10	6.8	132.40	4.1	132.36	132.30	2.7	10,466	0.03%
2024/01/09	5.2	133.04	0.2	133.63	133.00	5.1	10,467	0.05%
2024/01/08	5.7	132.90	2.6	133.18	132.75	3.1	10,501	0.03%
2024/01/05	7	132.28	0.4	132.67	132.15	6.6	10,451	0.06%
2024/01/04	2.7	132.44	3.7	132.70	132.50	-1	10,623	-0.01%
2024/01/03	17.9	132.85	3.3	132.95	132.55	14.6	10,771	0.14%
2024/01/02	2.8	134.86	0.3	134.85	134.90	2.5	10,627	0.02%
2023/12/29	4	135.55	8.7	135.69	135.45	-4.7	10,597	-0.04%
2023/12/28	4.3	135.85	13.3	135.80	135.75	-9	10,564	-0.09%
2023/12/27	6.3	135.21	53.1	135.33	135.75	-46.7	10,401	-0.45%
2023/12/26	0.5	134.09	6.7	134.31	134.25	-6.2	10,010	-0.06%
2023/12/25	2.2	133.58	7.1	133.60	133.50	-5	9,822	-0.05%
2023/12/22	10.1	132.84	6.2	132.80	132.95	3.9	9,796	0.04%
2023/12/21	3.3	132.41	1.1	132.46	132.60	2.2	9,860	0.02%
2023/12/20	2	133.40	20.5	133.61	133.75	-18.5	9,837	-0.19%
2023/12/19	2.4	133.06	6.4	133.25	133.40	-4	9,885	-0.04%
2023/12/18	6.9	133.44	7.4	133.71	133.90	-0.5	10,144	-0.01%
2023/12/15	30.7	133.99	19.6	134.05	133.70	11.1	10,132	0.11%
2023/12/14	5.5	133.06	33.7	132.87	133.15	-28.2	9,893	-0.28%
2023/12/13	5.2	131.54	0.4	131.48	131.55	4.7	9,477	0.05%
2023/12/12	3.3	131.68	8	131.69	131.50	-4.7	9,524	-0.05%
2023/12/11	1.1	131.08	0.6	130.81	131.20	0.5	9,552	0.00%
2023/12/08	9.8	131.26	1.2	131.38	131.05	8.6	9,554	0.09%
2023/12/07	5.3	130.21	4	130.15	130.00	1.3	9,380	0.01%
2023/12/06	3.1	130.80	5.1	130.80	130.80	-2	9,471	-0.02%
2023/12/05	3.8	130.13	1.4	130.34	130.35	2.4	9,445	0.03%
2023/12/04	1.2	131.21	2.5	131.77	131.30	-1.3	9,459	-0.01%
2023/12/01	3.7	131.43	8.9	131.40	131.80	-5.1	9,507	-0.05%
2023/11/30	11.4	131.18	5.2	131.24	131.35	6.2	9,479	0.07%
2023/11/29	2.4	131.72	2	131.41	131.15	0.4	9,354	0.00%
2023/11/28	4.7	131.29	2.1	131.44	131.25	2.5	9,295	0.03%
2023/11/27	5.6	130.30	0	0.00	130.35	5.6	9,208	0.06%
2023/11/24	0.9	131.15	13.2	131.43	131.20	-12.3	9,147	-0.13%
2023/11/22	1.3	131.43	12.7	131.44	131.35	-11.4	9,002	-0.13%
2023/11/21	3.3	132.32	37.2	132.42	132.55	-33.9	9,018	-0.38%
2023/11/20	4.5	130.90	2.8	130.80	130.95	1.7	8,657	0.02%
2023/11/17	1.9	131.07	23.1	131.26	131.00	-21.2	8,625	-0.25%
2023/11/16	0.8	130.44	31.2	130.71	130.60	-30.4	8,234	-0.37%
2023/11/15	8.2	130.58	22.8	130.78	130.55	-14.5	8,096	-0.18%
2023/11/14	1.5	129.32	15.2	129.31	129.00	-13.7	7,843	-0.17%
2023/11/13	11.2	128.94	29.4	129.17	128.70	-18.2	7,669	-0.24%
2023/11/10	3.6	126.52	0.6	126.70	126.75	3.1	7,548	0.04%
2023/11/09	0.2	126.86	3.1	127.11	127.25	-2.8	7,601	-0.04%
2023/11/08	0	127.05	30.8	127.13	127.20	-30.8	7,872	-0.39%
2023/11/07	0.2	126.50	3.8	126.41	126.50	-3.6	7,816	-0.05%
2023/11/06	0.5	126.76	36.9	127.03	126.55	-36.3	7,888	-0.46%
2023/11/03	1.2	125.03	14.4	125.21	125.45	-13.2	7,684	-0.17%
2023/11/02	3.2	124.00	35.7	124.07	124.50	-32.5	7,713	-0.42%
2023/11/01	7.2	121.79	4.1	121.35	121.75	3.1	7,626	0.04%
2023/10/31	26.5	121.50	2.3	121.93	121.15	24.2	7,666	0.32%
2023/10/30	9	122.09	4	122.40	122.00	5	7,686	0.06%
2023/10/27	7.8	122.28	6.1	122.52	122.30	1.8	7,608	0.02%
2023/10/26	70.4	121.81	3.1	121.98	121.75	67.4	7,661	0.88%
2023/10/25	3.7	124.25	5.2	124.63	124.20	-1.6	7,340	-0.02%
2023/10/24	16.7	123.27	4.1	123.74	123.95	12.6	7,340	0.17%
2023/10/23	11.3	123.93	1	123.70	123.85	10.3	7,293	0.14%
2023/10/20	2.1	124.53	2.5	124.91	125.40	-0.3	7,276	0.00%
2023/10/19	1.1	125.00	8.2	125.05	124.85	-7.1	7,364	-0.10%
2023/10/18	10.8	125.18	4.1	125.01	124.80	6.6	7,447	0.09%
2023/10/17	0	126.70	2.9	126.70	126.55	-2.9	7,349	-0.04%
2023/10/16	1.5	126.00	3.3	126.09	126.25	-1.8	7,474	-0.02%
2023/10/13	0.1	126.85	3.2	126.85	126.95	-3.1	7,526	-0.04%
2023/10/12	0.2	126.73	49.5	127.02	127.30	-49.3	7,674	-0.64%
2023/10/11	3.6	126.10	58.8	126.21	126.25	-55.2	7,681	-0.72%
2023/10/06	1.1	124.15	25.7	124.20	124.10	-24.7	7,718	-0.32%
2023/10/05	1.1	123.57	10.5	123.13	123.65	-9.4	7,694	-0.12%
2023/10/04	36.2	121.75	12.4	121.76	121.90	23.9	7,701	0.31%
2023/10/03	5.7	123.66	1.4	124.00	123.50	4.3	7,645	0.06%
2023/10/02	0.7	124.32	24.2	124.14	124.25	-23.6	7,694	-0.31%
2023/09/28	6.8	122.51	41.3	122.80	122.65	-34.6	7,859	-0.44%
2023/09/27	5.1	121.96	1.2	122.25	122.15	4	7,849	0.05%
2023/09/26	30.8	122.23	4.3	122.56	122.10	26.6	7,835	0.34%
2023/09/25	5.2	123.25	5.2	123.60	123.55	-0.1	7,778	0.00%
2023/09/22	20.1	122.41	9.3	122.21	122.65	10.8	7,829	0.14%
2023/09/21	80.4	122.92	0.9	123.31	122.75	79.5	7,765	1.02%
2023/09/20	13.9	124.77	0.2	125.09	124.75	13.8	7,507	0.18%
2023/09/19	14.1	125.63	0.5	125.85	125.45	13.6	7,518	0.18%
2023/09/18	9.5	126.20	0.6	126.44	126.00	8.9	7,574	0.12%
2023/09/15	3.3	127.19	25.5	127.18	127.35	-22.2	7,899	-0.28%
2023/09/14	0.6	126.46	15.8	126.48	126.95	-15.2	7,912	-0.19%
2023/09/13	0.2	125.13	2.4	125.29	125.20	-2.2	7,892	-0.03%
2023/09/12	4.5	124.07	8	124.75	125.05	-3.5	7,959	-0.04%
2023/09/11	15.3	123.70	3.2	124.16	123.80	12.1	8,099	0.15%
2023/09/08	12.4	124.10	1.5	124.13	124.30	10.9	8,073	0.14%
2023/09/07	14.4	125.00	8.1	125.18	124.85	6.3	8,371	0.08%
2023/09/06	5.4	126.08	2.9	126.30	126.00	2.5	8,506	0.03%
2023/09/05	1.1	126.36	5	126.45	126.45	-3.9	8,477	-0.05%
2023/09/04	0.6	126.16	11.4	126.68	126.75	-10.7	8,502	-0.13%
2023/09/01	3.5	125.51	1.5	126.05	125.90	2	8,646	0.02%
2023/08/31	16.7	125.90	1.4	125.93	125.70	15.2	8,705	0.18%
2023/08/30	2.4	126.63	10.6	126.86	126.60	-8.2	8,738	-0.09%
2023/08/29	3.5	125.37	5.2	125.90	126.05	-1.7	8,774	-0.02%
2023/08/28	0.2	125.43	3.1	125.50	125.35	-3	8,731	-0.03%
2023/08/25	32.6	124.90	0	0.00	124.55	32.6	8,806	0.37%
2023/08/24	4.3	126.67	21	126.78	127.00	-16.7	8,890	-0.19%
2023/08/23	2.2	124.55	22.5	124.74	124.85	-20.2	9,020	-0.22%
2023/08/22	2.4	123.92	1.2	123.85	124.00	1.2	9,303	0.01%
2023/08/21	26.2	123.61	2.7	123.78	123.00	23.5	9,433	0.25%
2023/08/18	30	123.95	15.3	124.12	123.85	14.7	9,447	0.16%
2023/08/17	10	123.27	8.1	124.09	124.60	2	9,525	0.02%
2023/08/16	33.4	123.93	2	124.30	124.05	31.4	9,664	0.33%
2023/08/15	12.5	124.83	12.3	125.14	124.70	0.2	9,931	0.00%
2023/08/14	54.1	124.64	3	124.57	124.50	51.1	10,173	0.50%
2023/08/11	17.3	126.58	0.3	127.10	126.30	17	10,232	0.17%
2023/08/10	19.7	126.49	5.8	126.50	126.40	13.9	10,235	0.14%
2023/08/09	1.4	127.06	3.2	127.25	127.20	-1.8	10,122	-0.02%
2023/08/08	17.4	127.03	10.9	127.06	127.00	6.5	10,124	0.06%
2023/08/07	4.9	128.45	2.4	128.46	128.50	2.6	10,010	0.03%
2023/08/04	13.6	127.20	0.4	127.30	127.25	13.2	10,002	0.13%
2023/08/02	14.8	127.92	2.2	128.66	127.85	12.6	9,967	0.13%
2023/08/01	3.4	129.21	2.2	129.35	129.45	1.3	9,867	0.01%
2023/07/31	4.8	128.83	17.7	130.02	128.80	-12.8	9,830	-0.13%
2023/07/28	2.9	129.47	0.9	129.51	129.50	1.9	9,771	0.02%
2023/07/27	0.5	129.27	1.2	129.44	129.50	-0.7	9,795	-0.01%
2023/07/26	5	128.70	0	0.00	128.50	5	9,814	0.05%
2023/07/25	4.6	128.02	7.8	128.61	128.85	-3.1	9,835	-0.03%
2023/07/24	18.7	127.07	6.4	127.15	127.25	12.2	9,877	0.12%
2023/07/21	25.9	127.01	0.3	127.41	127.20	25.6	9,930	0.26%
2023/07/20	3.7	129.54	3.1	129.25	129.35	0.7	10,026	0.01%
2023/07/19	11.4	129.32	16.7	130.22	128.75	-5.2	10,073	-0.05%
2023/07/18	8.9	130.09	3.3	130.40	129.85	5.5	9,915	0.06%
2023/07/17	9.4	131.98	5.5	132.13	132.00	3.9	9,841	0.04%
2023/07/14	3.1	132.00	16	132.05	132.25	-12.9	9,716	-0.13%
2023/07/13	3.3	130.98	15.9	131.57	130.90	-12.5	9,551	-0.13%
2023/07/12	6.6	129.11	1.2	129.32	129.45	5.4	9,385	0.06%
2023/07/11	4.9	128.59	5.5	128.92	129.20	-0.7	9,379	-0.01%
2023/07/10	6.9	127.59	3.3	127.70	127.45	3.6	9,413	0.04%
2023/07/07	12.5	127.51	6.5	127.31	127.70	6	9,330	0.06%
2023/07/06	38.9	128.44	3	127.90	127.90	35.9	9,296	0.39%
2023/07/05	2.7	130.74	5.1	130.96	130.80	-2.4	9,086	-0.03%
2023/07/04	4.9	130.94	6.1	130.79	131.00	-1.2	9,075	-0.01%
2023/07/03	8.6	130.43	6.4	130.32	130.70	2.2	9,106	0.02%
2023/06/30	14.8	128.53	4.3	128.61	129.10	10.4	9,245	0.11%
2023/06/29	1.7	129.41	4	129.70	129.05	-2.3	9,318	-0.02%
2023/06/28	4.4	129.27	2.4	129.29	129.10	2	9,274	0.02%
2023/06/27	1.3	129.01	43.3	129.26	128.90	-42	9,342	-0.45%
2023/06/26	5.1	129.74	37.2	129.94	129.75	-32.1	9,410	-0.34%
2023/06/21	4	130.46	2.9	130.39	130.55	1.1	9,511	0.01%
2023/06/20	3	130.54	7.5	130.57	130.55	-4.4	9,327	-0.05%
2023/06/19	0.3	131.07	0.2	131.10	131.25	0	9,455	0.00%
2023/06/16	7.7	131.40	13.9	131.49	131.55	-6.2	9,416	-0.07%
2023/06/15	4.8	131.89	18.2	131.86	131.90	-13.4	9,414	-0.14%
2023/06/14	2.6	131.20	7	131.40	131.50	-4.4	9,411	-0.05%
2023/06/13	2	130.93	70.3	131.14	131.55	-68.2	9,559	-0.71%
2023/06/12	1.9	129.05	4.1	129.05	129.00	-2.2	9,371	-0.02%
2023/06/09	4.2	127.75	4.1	127.95	127.80	0.1	9,326	0.00%
2023/06/08	9.6	127.47	2.6	127.71	126.85	7	9,545	0.07%
2023/06/07	0.2	127.88	23.6	127.68	128.10	-23.5	9,679	-0.24%
2023/06/06	0.5	126.97	1.1	126.71	126.70	-0.7	9,532	-0.01%
2023/06/05	3.9	126.52	12.4	126.51	126.35	-8.5	9,525	-0.09%
2023/06/02	3.6	126.28	5.1	126.73	126.75	-1.4	9,543	-0.01%
2023/06/01	8.2	125.10	8.1	125.22	125.15	0.1	9,567	0.00%
2023/05/31	8.9	126.03	1.6	125.99	126.15	7.3	9,554	0.08%
2023/05/30	5.8	126.69	25.7	126.84	126.75	-20	9,464	-0.21%
2023/05/29	4.9	127.08	31	127.00	126.75	-26.1	9,386	-0.28%
2023/05/26	5.1	125.85	67.1	125.70	125.95	-62	9,236	-0.67%
2023/05/25	1.1	122.53	33.6	123.00	123.05	-32.6	8,943	-0.36%
2023/05/24	9.5	121.46	0	0.00	121.60	9.5	8,934	0.11%
2023/05/23	1.3	121.95	4.7	122.14	122.20	-3.4	8,826	-0.04%
2023/05/22	3.3	122.28	6	122.33	122.30	-2.7	8,718	-0.03%
2023/05/19	1.1	122.50	31.8	122.49	122.50	-30.7	8,549	-0.36%
2023/05/18	1	122.04	30.5	122.07	122.15	-29.5	8,164	-0.36%
2023/05/17	0.2	119.82	93	120.18	120.55	-92.8	8,002	-1.16%
2023/05/16	4	118.25	33.8	118.61	118.60	-29.7	7,695	-0.39%
2023/05/15	2.5	116.91	14	116.89	117.20	-11.5	7,628	-0.15%
2023/05/12	5.8	117.03	0	117.50	117.20	5.8	7,663	0.08%
2023/05/11	8.6	117.83	0.9	117.99	117.55	7.7	7,680	0.10%
2023/05/10	10.5	117.94	2.6	118.17	117.80	7.9	7,768	0.10%
2023/05/09	1	118.60	5.6	118.87	118.90	-4.5	7,838	-0.06%
2023/05/08	2.9	118.53	16.2	118.74	118.55	-13.3	7,983	-0.17%
2023/05/05	2.2	117.73	14.6	117.81	117.80	-12.4	8,041	-0.15%
2023/05/04	4.1	117.07	0	0.00	117.50	4.1	8,263	0.05%
2023/05/03	7.5	117.09	1.1	117.25	117.20	6.5	8,310	0.08%
2023/05/02	3.2	117.60	17.5	117.65	117.70	-14.3	8,600	-0.17%
2023/04/28	13.4	117.12	5.3	117.12	117.40	8.1	9,236	0.09%
2023/04/27	17.5	116.03	4.1	116.06	116.00	13.4	9,376	0.14%
2023/04/26	26.9	115.96	4	115.95	116.10	22.9	9,678	0.24%
2023/04/25	74.9	117.14	1.3	117.03	116.60	73.6	9,938	0.74%
2023/04/24	23.8	118.05	0	0.00	118.15	23.8	9,795	0.24%
2023/04/21	12.8	118.71	0.3	119.41	118.60	12.4	9,946	0.13%
2023/04/20	8.6	118.84	3	118.93	118.90	5.6	10,065	0.06%
2023/04/19	46.6	119.41	2.2	119.40	119.05	44.4	10,208	0.44%
2023/04/18	2.7	119.93	0	0.00	119.95	2.7	10,272	0.03%
2023/04/17	1.7	120.09	3	120.12	120.35	-1.3	10,392	-0.01%
2023/04/14	3.3	120.32	5	120.75	120.65	-1.7	10,526	-0.02%
2023/04/13	20.6	119.80	1.3	119.99	119.50	19.3	10,722	0.18%
2023/04/12	1.5	120.45	5.6	120.51	120.55	-4.1	10,756	-0.04%
2023/04/11	2.2	121.00	0.5	121.10	120.85	1.7	10,939	0.02%
2023/04/10	4.3	121.01	0.3	121.05	121.00	4	11,043	0.04%
2023/04/07	1.4	121.05	0	0.00	121.00	1.4	11,050	0.01%
2023/04/06	10.9	120.86	0.2	121.63	121.00	10.7	11,043	0.10%
2023/03/31	0.4	121.72	19.1	122.21	121.60	-18.6	11,018	-0.17%
2023/03/30	4.4	121.28	3.8	121.01	121.20	0.7	10,853	0.01%
2023/03/29	0.5	120.51	2.9	120.62	120.60	-2.4	10,861	-0.02%
2023/03/28	5.9	120.55	3.2	120.50	120.40	2.7	11,017	0.02%
2023/03/27	4.8	121.63	5.1	121.57	121.45	-0.4	10,957	0.00%
2023/03/24	4.1	122.02	13.5	122.02	122.20	-9.4	10,978	-0.09%
2023/03/23	2.1	121.89	35.3	121.16	121.85	-33.2	10,884	-0.30%
2023/03/22	2.8	120.68	27.3	120.22	120.90	-24.5	10,757	-0.23%
2023/03/21	4.1	118.50	2	118.50	118.65	2.1	10,628	0.02%
2023/03/20	6.2	118.12	0.1	118.65	118.10	6.1	10,708	0.06%
2023/03/17	3.4	118.15	8.6	118.32	118.95	-5.2	10,693	-0.05%
2023/03/16	15.5	116.73	0.5	116.94	117.05	15	10,665	0.14%
2023/03/15	8.4	118.08	12.1	118.40	117.60	-3.6	10,542	-0.03%
2023/03/14	15.7	117.53	3.5	117.61	117.50	12.2	10,505	0.12%
2023/03/13	16.5	118.01	19	118.08	118.80	-2.5	10,522	-0.02%
2023/03/10	37.4	118.43	5.2	118.26	118.30	32.3	10,334	0.31%
2023/03/09	1.2	120.33	4.8	120.45	120.20	-3.6	10,527	-0.03%
2023/03/08	9.9	120.10	2.2	120.19	120.30	7.7	10,627	0.07%
2023/03/07	0.8	120.81	15	120.74	121.30	-14.1	10,702	-0.13%
2023/03/06	10.7	120.20	27.5	120.69	120.50	-16.9	10,828	-0.16%
2023/03/03	5.6	119.39	1.6	119.69	119.35	4	10,939	0.04%
2023/03/02	3.3	119.02	8.3	119.08	119.25	-5	11,141	-0.04%
2023/03/01	15.1	118.02	22.6	117.93	119.35	-7.5	11,216	-0.07%
2023/02/24	9.2	119.78	0.2	119.55	118.80	9	11,184	0.08%
2023/02/23	1.1	119.50	2.3	119.29	119.40	-1.2	11,237	-0.01%
2023/02/22	17.7	117.33	9.3	117.56	117.65	8.4	11,312	0.07%
2023/02/21	1.5	118.66	1.1	118.89	118.95	0.4	11,354	0.00%
2023/02/20	7.3	118.35	7	118.63	119.00	0.2	11,674	0.00%
2023/02/17	14.1	118.84	0.9	118.69	118.75	13.2	12,141	0.11%
2023/02/16	3.7	119.94	14.1	119.96	120.30	-10.4	12,312	-0.08%
2023/02/15	41.5	119.37	7.7	119.30	118.85	33.8	12,701	0.27%
2023/02/14	1.7	121.69	15.2	121.52	121.65	-13.5	12,742	-0.11%
2023/02/13	1.5	120.52	10.5	120.39	120.75	-9	12,930	-0.07%
2023/02/10	0.7	120.93	11.2	120.96	121.00	-10.5	13,040	-0.08%
2023/02/09	0.4	120.83	2.5	120.68	120.90	-2.1	13,138	-0.02%
2023/02/08	0.4	120.74	5.1	120.69	120.85	-4.6	13,164	-0.04%
2023/02/07	6.4	119.11	0.6	119.15	119.00	5.8	13,240	0.04%
2023/02/06	12.4	119.66	0	0.00	119.25	12.4	13,219	0.09%
2023/02/03	12.4	120.63	17.1	120.74	121.00	-4.7	13,134	-0.04%
2023/02/02	12.2	120.69	38.3	120.72	121.00	-26	13,144	-0.20%
2023/02/01	4.5	118.87	8.6	118.96	119.00	-4.1	13,076	-0.03%
2023/01/31	16.4	119.45	1	120.40	118.30	15.4	13,101	0.12%
2023/01/30	2.3	120.22	27.7	120.50	120.70	-25.4	12,923	-0.20%
2023/01/17	15.1	118.00	7.5	118.20	118.10	7.7	12,536	0.06%
2023/01/16	7.5	118.16	9.8	118.30	118.10	-2.3	12,585	-0.02%
2023/01/13	2.5	117.21	11.7	118.30	117.20	-9.1	12,328	-0.07%
2023/01/12	7.2	116.13	5.1	116.05	115.85	2.1	12,170	0.02%
2023/01/11	0.3	116.14	39.3	116.18	116.35	-39	12,263	-0.32%
2023/01/10	22.3	115.91	9.6	116.09	116.25	12.7	12,110	0.11%
2023/01/09	4.7	114.74	30.4	114.61	115.80	-25.7	12,237	-0.21%
2023/01/06	7.8	111.95	6.9	111.57	111.80	0.9	12,178	0.01%
2023/01/05	7.6	111.23	8.3	111.35	111.30	-0.7	12,332	-0.01%
2023/01/04	9.5	110.50	1	110.15	110.50	8.5	12,354	0.07%
2023/01/03	15.8	109.36	2.1	110.81	110.75	13.8	12,647	0.11%
2022/12/30	3	110.55	7.7	110.51	110.20	-4.7	12,544	-0.04%
2022/12/29	19	108.80	1.1	109.18	109.50	17.9	12,541	0.14%
2022/12/28	11.4	109.80	5	109.84	110.00	6.4	12,488	0.05%
2022/12/27	0.2	112.06	7.5	111.98	111.60	-7.3	12,410	-0.06%
2022/12/26	4.6	110.93	1	111.10	111.10	3.7	12,525	0.03%
2022/12/23	16.6	110.72	12	110.78	110.70	4.6	12,668	0.04%
2022/12/22	4.2	112.49	7	112.49	112.60	-2.8	12,741	-0.02%
2022/12/21	6.8	110.95	3.1	110.66	110.75	3.8	12,972	0.03%
2022/12/20	15.3	111.21	8	110.53	110.30	7.3	12,922	0.06%
2022/12/19	9.5	112.35	2	112.33	112.35	7.5	13,046	0.06%
2022/12/16	13.2	112.79	1.6	112.66	113.00	11.7	13,186	0.09%
2022/12/15	1.1	114.24	3	114.65	114.90	-1.9	13,237	-0.01%
2022/12/14	0.2	114.66	2.3	114.92	114.80	-2.1	13,289	-0.02%
2022/12/13	8.6	113.73	4	113.90	113.40	4.6	13,254	0.03%
2022/12/12	6.8	113.83	6	114.00	113.90	0.8	13,263	0.01%
2022/12/09	2.2	114.10	7	114.69	115.00	-4.8	13,340	-0.04%
2022/12/08	11.9	113.00	0.4	113.35	113.25	11.5	13,297	0.09%
2022/12/07	8.9	115.02	103	114.99	114.60	-94.1	13,326	-0.71%	大賣/
2022/12/06	6.3	115.73	23	115.97	115.30	-16.7	13,265	-0.13%
2022/12/05	1.9	117.74	2	118.25	117.45	-0.1	13,225	0.00%
2022/12/02	2.8	117.37	3.6	117.38	117.30	-0.8	13,144	-0.01%
2022/12/01	12.3	118.68	14.8	118.90	118.35	-2.5	13,277	-0.02%
2022/11/30	0.3	115.97	10.1	116.04	116.35	-9.8	12,974	-0.08%
2022/11/29	2.1	113.68	6.2	114.38	115.40	-4.1	12,967	-0.03%
2022/11/28	14.7	114.39	5	114.70	114.35	9.7	13,021	0.07%
2022/11/25	1.7	116.69	8.2	116.70	116.70	-6.5	13,121	-0.05%
2022/11/24	43.5	116.12	8	116.43	116.70	35.5	12,972	0.27%
2022/11/23	5.1	115.43	25.4	115.60	115.60	-20.3	12,920	-0.16%
2022/11/22	8.4	113.70	25.3	113.97	114.80	-17	13,049	-0.13%
2022/11/21	8.4	113.99	6.3	114.38	113.85	2.1	13,123	0.02%
2022/11/18	7.4	115.22	10.1	115.28	114.25	-2.7	13,060	-0.02%
2022/11/17	2.3	113.83	14.4	113.91	114.55	-12.1	13,000	-0.09%
2022/11/16	15.2	114.78	31.9	114.85	114.50	-16.7	12,949	-0.13%
2022/11/15	12	114.18	29.9	113.65	114.70	-17.9	12,689	-0.14%
2022/11/14	8.5	109.96	38.3	109.87	110.00	-29.7	12,193	-0.24%
2022/11/11	7.3	108.48	46	108.68	109.00	-38.7	11,979	-0.32%
2022/11/10	22.2	103.42	0.9	103.64	103.50	21.4	11,638	0.18%
2022/11/09	14.2	104.23	26.3	103.60	104.50	-12	11,557	-0.10%
2022/11/08	53.6	101.74	14.4	101.66	101.60	39.2	11,401	0.34%
2022/11/07	10.8	100.04	31.4	100.22	100.55	-20.5	11,368	-0.18%
2022/11/04	13.8	98.20	8.3	97.74	98.85	5.5	11,346	0.05%
2022/11/03	17.6	98.58	4.1	98.60	98.70	13.4	11,359	0.12%
2022/11/02	3.2	99.89	1.5	100.00	100.00	1.8	11,265	0.02%
2022/11/01	7.3	99.12	8.1	99.74	99.60	-0.8	11,293	-0.01%
2022/10/31	27.3	98.85	8.3	98.96	99.05	19.1	11,311	0.17%
2022/10/28	8.4	97.86	6.3	98.06	97.75	2.1	11,257	0.02%
2022/10/27	2.4	98.94	11.1	98.85	99.00	-8.7	11,196	-0.08%
2022/10/26	10.5	97.41	10.5	97.23	97.60	0	11,358	0.00%
2022/10/25	30.8	97.16	4.5	97.53	96.70	26.3	11,334	0.23%
2022/10/24	23.2	99.43	8.6	99.09	98.60	14.6	11,134	0.13%
2022/10/21	32.6	99.18	10.3	99.20	98.90	22.2	10,989	0.20%
2022/10/20	28.9	97.86	1.3	98.05	99.20	27.6	10,919	0.25%
2022/10/19	17.6	99.86	3.1	100.46	99.75	14.5	10,813	0.13%
2022/10/18	6.9	100.70	10.2	100.89	101.10	-3.3	10,729	-0.03%
2022/10/17	28.7	99.66	1.4	99.96	99.95	27.3	10,883	0.25%
2022/10/14	20.4	101.74	13.1	101.78	101.85	7.3	10,703	0.07%
2022/10/13	36	99.46	5.6	99.64	99.00	30.4	10,793	0.28%
2022/10/12	16.8	100.17	1.2	100.07	100.20	15.6	10,666	0.15%
2022/10/11	65.7	101.16	2	100.85	100.70	63.7	10,814	0.59%
2022/10/07	4.9	106.75	2	106.35	106.20	2.9	10,601	0.03%
2022/10/06	0.4	107.83	8.6	107.95	108.00	-8.2	10,703	-0.08%
2022/10/05	10.4	107.32	82.8	106.66	107.25	-72.5	10,975	-0.66%
2022/10/04	12.2	104.53	9.4	104.59	104.80	2.8	10,983	0.03%
2022/10/03	11.9	102.62	3.8	102.95	102.20	8.1	10,983	0.07%
2022/09/30	21	103.40	2	103.43	103.45	19	10,969	0.17%
2022/09/29	19	105.39	5.5	105.27	104.90	13.5	10,983	0.12%
2022/09/28	108.9	106.53	4	105.88	105.25	104.8	11,069	0.95%	大買/鉅額交易
2022/09/27	18.2	107.42	4	107.53	107.50	14.2	11,024	0.13%
2022/09/26	48.3	107.42	6.2	107.35	107.65	42.1	11,316	0.37%
2022/09/23	25.1	109.92	2.1	110.04	109.70	23	11,564	0.20%
2022/09/22	22.5	110.04	5.5	110.17	110.75	17	11,661	0.15%
2022/09/21	13.2	112.08	0	0.00	112.10	13.2	11,516	0.11%
2022/09/20	10.4	112.68	13.1	112.70	113.05	-2.7	11,514	-0.02%
2022/09/19	17.9	112.27	0	112.35	112.05	17.9	11,695	0.15%
2022/09/16	10.9	112.51	32	112.41	112.55	-21.1	11,757	-0.18%
2022/09/15	6.1	113.59	2	114.00	113.85	4.1	11,822	0.03%
2022/09/14	33.1	113.45	10.6	113.68	113.65	22.6	12,011	0.19%
2022/09/13	5.7	116.01	2.4	116.16	116.00	3.4	11,937	0.03%
2022/09/12	3.1	115.16	18.6	115.32	115.40	-15.4	12,037	-0.13%
2022/09/08	6.3	112.55	1.3	112.93	113.00	5	12,240	0.04%
2022/09/07	33.8	112.48	0.1	112.29	112.20	33.7	12,334	0.27%
2022/09/06	6.6	114.56	4.1	114.85	114.90	2.5	12,223	0.02%
2022/09/05	11.1	114.06	2.3	114.36	114.15	8.8	12,313	0.07%
2022/09/02	21.4	114.42	0.2	114.30	113.90	21.2	12,447	0.17%
2022/09/01	37.1	115.17	1.1	115.30	115.15	36	12,285	0.29%
2022/08/31	8	116.43	7.4	116.65	117.60	0.6	11,968	0.01%
2022/08/30	8.8	116.35	3	116.62	116.75	5.8	11,917	0.05%
2022/08/29	34.6	116.39	7.1	116.71	116.55	27.5	11,795	0.23%
2022/08/26	2.6	119.71	1.2	120.03	119.60	1.4	11,600	0.01%
2022/08/25	3	118.84	6	119.07	119.00	-3	11,508	-0.03%
2022/08/24	8.3	118.17	6	118.27	117.90	2.3	11,533	0.02%
2022/08/23	12.1	118.39	3.3	118.49	118.20	8.8	11,533	0.08%
2022/08/22	15.3	119.98	1	120.25	119.80	14.3	11,603	0.12%
2022/08/19	0.3	121.35	0.2	121.25	121.55	0.1	11,663	0.00%
2022/08/18	3.3	121.25	0.1	121.25	121.35	3.2	11,693	0.03%
2022/08/17	1.2	122.01	4.1	122.06	122.15	-2.9	11,647	-0.02%
2022/08/16	2.2	122.13	7.3	122.13	122.10	-5	11,500	-0.04%
2022/08/15	4.1	121.82	11.4	121.86	121.90	-7.3	11,381	-0.06%
2022/08/12	4.4	120.68	45.2	120.60	120.80	-40.8	11,283	-0.36%
2022/08/11	1.1	120.00	5.7	119.81	120.05	-4.7	11,262	-0.04%
2022/08/10	20.7	117.97	0.8	118.00	117.90	19.9	11,189	0.18%
2022/08/09	18.7	118.33	10	119.14	119.15	8.7	11,138	0.08%
2022/08/08	16.6	118.77	10.2	118.83	119.25	6.3	11,102	0.06%
2022/08/05	3.5	118.78	25.5	119.10	119.50	-22	11,075	-0.20%
2022/08/04	9.4	116.40	28.3	115.78	116.55	-18.8	11,117	-0.17%
2022/08/03	5.7	115.93	5.1	116.05	116.25	0.6	11,137	0.01%
2022/08/02	27.9	115.45	7.4	115.66	115.55	20.5	11,237	0.18%
2022/08/01	16.7	117.52	0	0.00	117.65	16.7	11,155	0.15%
2022/07/29	4.1	118.12	6.5	117.97	118.00	-2.4	11,279	-0.02%
2022/07/28	3.5	117.45	31.4	117.43	116.90	-27.9	11,249	-0.25%
2022/07/27	0.1	115.90	2.6	115.65	116.70	-2.6	11,275	-0.02%
2022/07/26	12.2	115.80	0.4	115.55	115.65	11.8	11,248	0.11%
2022/07/25	4.2	116.57	5	116.34	116.70	-0.8	11,236	-0.01%
2022/07/22	9	116.93	7.5	116.62	116.80	1.5	11,253	0.01%
2022/07/21	2.3	115.16	21.3	115.71	116.35	-18.9	11,471	-0.16%
2022/07/20	26.7	115.54	23.6	115.71	115.05	3.1	11,480	0.03%
2022/07/19	12.8	114.29	5.2	114.27	114.30	7.6	11,735	0.06%
2022/07/18	13.1	114.26	3.1	114.29	114.20	10	11,701	0.09%
2022/07/15	59	115.35	19.9	115.00	115.50	39.1	11,398	0.34%
2022/07/14	8.5	113.38	9.1	113.82	114.00	-0.6	11,202	-0.01%
2022/07/13	31.4	113.15	12.2	113.12	113.45	19.3	11,107	0.17%
2022/07/12	14.7	109.64	7.2	110.16	109.55	7.5	10,992	0.07%
2022/07/11	9.6	112.49	4.1	112.67	112.25	5.4	11,151	0.05%
2022/07/08	6.7	112.88	23.9	113.37	113.25	-17.2	11,108	-0.16%
2022/07/07	13.4	111.20	153.9	109.39	112.10	-140.5	11,056	-1.27%	大賣/鉅額交易
2022/07/06	41.7	109.22	15.8	109.97	108.85	25.9	11,069	0.23%
2022/07/05	58.3	110.44	8	110.78	111.00	50.3	11,088	0.45%
2022/07/04	129.1	110.94	18.2	111.17	110.45	110.9	10,967	1.01%	大買/鉅額交易
2022/07/01	68.8	113.07	13.9	112.88	111.55	54.9	10,771	0.51%
2022/06/30	59.2	116.39	8	116.75	115.80	51.2	10,386	0.49%
2022/06/29	15.5	118.88	4.2	118.92	118.80	11.3	10,175	0.11%
2022/06/28	20.5	119.77	1.2	119.63	119.80	19.3	10,130	0.19%
2022/06/27	4.2	120.57	17.7	120.84	120.95	-13.5	10,086	-0.13%
2022/06/24	10.3	118.32	8.6	118.95	118.15	1.7	9,916	0.02%
2022/06/23	27.8	118.15	4.5	118.11	117.90	23.3	9,910	0.24%
2022/06/22	20.3	120.03	7.4	120.36	119.50	12.9	9,711	0.13%
2022/06/21	3.4	120.88	15.4	121.48	122.20	-12	9,532	-0.13%
2022/06/20	32.5	120.24	3.2	120.24	119.75	29.3	9,595	0.30%
2022/06/17	63.8	120.85	26.1	121.03	120.85	37.6	9,520	0.40%
2022/06/16	1.6	122.78	9.1	124.51	122.50	-7.5	9,321	-0.08%
2022/06/15	7.9	123.14	0.4	123.05	122.75	7.5	9,320	0.08%
2022/06/14	10.9	122.72	3.1	122.99	123.35	7.9	9,405	0.08%
2022/06/13	37.3	123.69	2	123.88	123.55	35.3	9,524	0.37%
2022/06/10	8.4	126.71	5.7	127.05	127.10	2.7	9,634	0.03%
2022/06/09	2.4	128.14	2	128.35	128.40	0.3	9,706	0.00%
2022/06/08	2.2	128.68	12.9	128.61	128.80	-10.7	9,850	-0.11%
2022/06/07	15.7	127.17	1	127.30	127.40	14.7	10,025	0.15%
2022/06/06	0.2	128.21	1.4	128.94	128.70	-1.2	10,292	-0.01%
2022/06/02	4.5	128.00	2.1	127.77	127.80	2.5	10,921	0.02%
2022/06/01	7.1	129.51	23.2	129.57	129.15	-16.1	11,714	-0.14%
2022/05/31	1.5	127.88	7.3	128.56	129.80	-5.8	11,817	-0.05%
2022/05/30	9.8	127.88	15.6	127.78	128.55	-5.9	11,774	-0.05%
2022/05/27	3.1	125.58	10.4	125.29	125.50	-7.3	11,633	-0.06%
2022/05/26	10.9	123.44	6.7	123.86	122.90	4.2	11,576	0.04%
2022/05/25	5.1	124.32	1	124.00	124.45	4.1	11,855	0.03%
2022/05/24	2.1	124.34	2	124.35	123.50	0.1	12,301	0.00%
2022/05/23	3.6	125.21	5.6	125.15	124.90	-2	12,291	-0.02%
2022/05/20	2.1	124.22	7.6	124.62	124.65	-5.5	12,557	-0.04%
2022/05/19	23	123.20	0	0.00	123.30	23	12,570	0.18%
2022/05/18	7.6	125.60	3.1	125.54	125.70	4.5	12,514	0.04%
2022/05/17	2.5	124.21	22.1	123.79	124.35	-19.6	12,491	-0.16%
2022/05/16	9.9	123.53	19.6	123.76	123.00	-9.7	12,534	-0.08%
2022/05/13	6.9	121.99	3.5	122.29	122.35	3.4	12,561	0.03%
2022/05/12	67.6	121.88	16	122.03	121.25	51.6	12,641	0.41%
2022/05/11	4.1	124.27	4.2	124.10	124.20	-0.1	12,516	0.00%
2022/05/10	20.4	123.08	13	122.45	124.00	7.4	12,482	0.06%
2022/05/09	38.8	124.90	3.7	124.75	124.55	35.1	12,386	0.28%
2022/05/06	34.2	126.21	3	126.23	126.65	31.2	12,357	0.25%
2022/05/05	2.2	129.44	15.2	129.65	129.25	-13	12,475	-0.10%
2022/05/04	12	127.73	1	128.40	127.80	11	12,667	0.09%
2022/05/03	10.5	128.02	1.2	127.82	127.80	9.3	12,902	0.07%
2022/04/29	2.4	128.73	7.8	129.05	128.75	-5.4	13,017	-0.04%
2022/04/28	29.4	126.70	3	126.87	127.10	26.4	13,316	0.20%
2022/04/27	50.2	126.52	3.4	126.65	126.55	46.8	13,394	0.35%
2022/04/26	25.8	129.21	2.1	129.69	129.25	23.7	13,160	0.18%
2022/04/25	82.7	129.07	13.2	129.06	129.25	69.5	13,244	0.52%
2022/04/22	38.4	131.17	2	131.48	131.60	36.4	12,823	0.28%
2022/04/21	12.8	132.88	6	133.28	132.75	6.8	12,805	0.05%
2022/04/20	5.2	131.91	4.7	132.55	132.65	0.5	12,863	0.00%
2022/04/19	5.9	132.21	7	132.56	132.00	-1.1	12,919	-0.01%
2022/04/18	37.1	131.50	3.3	131.70	131.55	33.8	13,064	0.26%
2022/04/15	73.7	132.33	5	132.73	132.25	68.7	13,027	0.53%
2022/04/14	3.4	134.76	0	135.00	134.55	3.4	12,799	0.03%
2022/04/13	18.2	134.25	10.1	134.08	135.05	8.1	12,860	0.06%
2022/04/12	23.8	132.25	10.5	132.51	132.55	13.4	12,933	0.10%
2022/04/11	57.5	132.59	1	132.90	132.45	56.5	12,857	0.44%
2022/04/08	4.9	133.93	2.5	134.40	134.55	2.4	12,692	0.02%
2022/04/07	34.5	134.52	5	134.52	133.80	29.5	12,647	0.23%
2022/04/06	19.3	135.41	17.9	136.08	136.25	1.5	12,778	0.01%
2022/04/01	26	136.59	1.1	136.80	136.95	24.9	12,959	0.19%
2022/03/31	6	138.28	2.5	138.33	138.10	3.5	12,939	0.03%
2022/03/30	7.5	138.28	31.6	138.41	138.55	-24.1	13,089	-0.18%
2022/03/29	6	136.88	35.4	136.79	136.85	-29.5	13,185	-0.22%
2022/03/28	15.8	136.12	2.9	136.22	136.70	12.9	13,145	0.10%
2022/03/25	4.3	138.05	27.3	138.19	138.20	-22.9	13,081	-0.18%
2022/03/24	3.8	137.45	10	137.69	138.00	-6.2	13,072	-0.05%
2022/03/23	3.6	137.83	38.5	138.00	138.10	-34.9	13,082	-0.27%
2022/03/22	5.3	136.76	4	136.59	136.80	1.3	13,004	0.01%
2022/03/21	1.5	137.11	15.1	137.37	137.00	-13.6	13,069	-0.10%
2022/03/18	11	136.00	7.2	135.93	136.10	3.8	13,019	0.03%
2022/03/17	15.1	135.57	45.6	135.68	136.40	-30.5	12,884	-0.24%
2022/03/16	30.3	131.59	12.3	131.61	132.20	18.1	12,706	0.14%
2022/03/15	76.9	131.78	4.5	131.73	131.65	72.4	12,465	0.58%
2022/03/14	7.2	134.66	3.6	134.96	134.40	3.6	12,255	0.03%
2022/03/11	22.2	134.83	2	135.35	134.40	20.2	12,162	0.17%
2022/03/10	25.4	135.64	15.7	136.14	136.35	9.7	12,050	0.08%
2022/03/09	52.7	132.71	8.2	132.57	132.50	44.5	11,890	0.37%
2022/03/08	117.1	132.04	11.1	131.77	131.15	106	11,690	0.91%	大買/鉅額交易
2022/03/07	132.3	134.46	6	133.92	134.00	126.3	11,064	1.14%	大買/鉅額交易
2022/03/04	40.1	138.32	2	138.58	138.45	38.1	10,368	0.37%
2022/03/03	5.7	140.05	1	140.00	139.95	4.7	10,345	0.05%
2022/03/02	16.8	139.58	14	139.60	139.65	2.8	10,465	0.03%
2022/03/01	9.1	140.36	16.1	140.55	140.45	-7	10,405	-0.07%
2022/02/25	71.4	138.54	2.8	138.64	138.50	68.6	10,318	0.67%
2022/02/24	104.4	139.44	6.3	139.92	138.80	98.1	10,017	0.98%	大買/
2022/02/23	6	141.95	4	142.03	142.25	2	9,590	0.02%
2022/02/22	64.9	141.38	3.2	141.49	141.85	61.7	9,615	0.64%
2022/02/21	7.7	143.26	5	143.64	143.80	2.7	9,402	0.03%
2022/02/18	10.1	143.75	2.1	143.98	144.10	8	9,666	0.08%
2022/02/17	1.5	144.38	5.6	144.57	144.50	-4.1	9,697	-0.04%
2022/02/16	2.7	144.27	9.9	144.08	144.40	-7.2	9,723	-0.07%
2022/02/15	10.4	142.40	1.5	142.95	142.05	8.9	9,706	0.09%
2022/02/14	34.5	142.72	9	142.81	142.70	25.5	9,657	0.26%
2022/02/11	3.9	144.70	4	144.74	144.95	-0.1	9,549	0.00%
2022/02/10	4.9	143.80	11.1	143.98	145.05	-6.2	9,682	-0.06%
2022/02/09	10.8	143.05	2.5	143.31	143.40	8.4	9,705	0.09%
2022/02/08	17.5	143.02	6.5	143.12	142.90	11	9,757	0.11%
2022/02/07	40.9	141.83	2	142.35	142.30	38.9	9,615	0.41%
2022/01/26	41.3	141.67	3	141.72	141.55	38.3	9,253	0.41%
2022/01/25	52.4	141.67	4	141.53	141.65	48.4	9,024	0.54%
2022/01/24	21.9	142.80	2.1	143.59	144.00	19.8	8,674	0.23%
2022/01/21	74.1	143.14	3	142.75	142.65	71.1	8,537	0.83%
2022/01/20	23.9	148.30	16	148.28	149.10	7.9	8,114	0.10%
2022/01/19	18.6	148.60	6	148.57	148.50	12.6	7,967	0.16%
2022/01/18	12.6	150.97	4	151.89	150.30	8.6	7,897	0.11%
2022/01/17	7.4	151.67	7.1	151.77	152.00	0.3	7,780	0.00%
2022/01/14	9.1	150.10	5.4	150.60	150.30	3.8	7,751	0.05%
2022/01/13	3.2	150.08	5.3	150.14	150.30	-2.1	7,800	-0.03%
2022/01/12	3	149.40	7	149.36	149.55	-4	7,918	-0.05%
2022/01/11	4	147.05	3.5	148.00	148.30	0.6	7,890	0.01%
2022/01/10	4.6	146.02	4.7	147.43	147.55	0	7,682	0.00%
2022/01/07	15.8	146.90	1.5	148.22	146.60	14.3	7,644	0.19%
2022/01/06	16.2	147.70	3.4	147.78	147.90	12.7	7,582	0.17%
2022/01/05	3.7	149.93	8.2	149.78	149.30	-4.5	7,528	-0.06%
2022/01/04	13.2	148.98	11.5	148.79	149.60	1.8	7,522	0.02%
2022/01/03	1.3	146.33	3.2	146.67	146.40	-1.9	7,490	-0.03%
2021/12/30	1.7	145.62	2.5	145.51	145.50	-0.8	7,603	-0.01%
2021/12/29	9.3	145.44	9.2	145.73	145.95	0	7,866	0.00%
2021/12/28	5.5	144.82	11.9	144.99	145.30	-6.4	7,940	-0.08%
2021/12/27	1.2	144.19	24.9	143.67	144.15	-23.7	7,953	-0.30%
2021/12/24	3.4	143.46	8.5	143.24	143.05	-5.1	8,296	-0.06%
2021/12/23	0.1	142.66	3	142.85	142.65	-2.9	8,364	-0.03%
2021/12/22	2	141.78	1	141.85	141.85	1	8,627	0.01%
2021/12/21	0.1	141.55	3.1	141.59	141.85	-3	8,854	-0.03%
2021/12/20	3.1	140.62	0	0.00	140.65	3.1	8,940	0.03%
2021/12/17	0.9	141.76	4.1	141.96	141.90	-3.1	8,971	-0.03%
2021/12/16	0.1	142.05	5.1	141.79	142.05	-5	8,985	-0.06%
2021/12/15	3.6	139.93	0	0.00	140.30	3.6	9,290	0.04%
2021/12/14	5.3	140.22	0	0.00	140.10	5.3	9,187	0.06%
2021/12/13	0.7	142.04	3	141.93	141.50	-2.3	9,242	-0.02%
2021/12/10	2	141.65	3.7	142.00	141.95	-1.7	9,366	-0.02%
2021/12/09	3.4	142.05	14.1	142.02	142.00	-10.7	9,351	-0.11%
2021/12/08	0.3	142.40	33.8	143.10	142.35	-33.5	9,329	-0.36%
2021/12/07	4.6	141.04	0	0.00	141.80	4.6	9,198	0.05%
2021/12/06	2.1	140.89	0	0.00	141.35	2.1	9,199	0.02%
2021/12/03	14.3	141.77	7.3	141.75	141.75	7	9,251	0.08%
2021/12/02	2.2	141.51	12.3	141.63	141.80	-10.1	9,307	-0.11%
2021/12/01	19.1	138.99	8.3	139.53	140.30	10.8	9,390	0.11%
2021/11/30	21.7	138.81	5.4	139.26	138.00	16.3	9,504	0.17%
2021/11/29	13.3	138.09	15.2	138.05	138.15	-1.9	9,449	-0.02%
2021/11/26	28.4	138.43	8	138.48	138.15	20.4	9,567	0.21%
2021/11/25	4.3	140.37	1	140.25	140.45	3.3	9,641	0.03%
2021/11/24	3.3	140.68	0.1	140.50	140.50	3.3	9,955	0.03%
2021/11/23	6.1	141.23	4.4	141.25	141.10	1.7	10,179	0.02%
2021/11/22	0.2	142.54	1.2	142.76	142.45	-0.9	10,223	-0.01%
2021/11/19	4.3	142.89	10.2	143.20	142.80	-5.9	10,275	-0.06%
2021/11/18	3	142.02	12.5	142.13	142.45	-9.5	10,259	-0.09%
2021/11/17	0.1	141.40	5.6	141.40	141.65	-5.5	10,259	-0.05%
2021/11/16	1	141.20	8.5	141.20	141.20	-7.4	10,182	-0.07%
2021/11/15	0.3	140.82	20.9	140.95	140.95	-20.7	10,524	-0.20%
2021/11/12	2.2	139.67	8.9	140.31	139.70	-6.7	10,774	-0.06%
2021/11/11	5.2	139.24	1.1	139.42	139.25	4.1	10,895	0.04%
2021/11/10	2.4	140.39	9.5	140.47	140.50	-7	11,000	-0.06%
2021/11/09	1	140.70	20.9	140.66	140.70	-19.8	11,029	-0.18%
2021/11/08	1	138.40	17.5	138.81	139.20	-16.5	10,862	-0.15%
2021/11/05	0.3	137.92	20.4	137.80	138.10	-20.1	10,800	-0.19%
2021/11/04	0.5	136.57	0.1	137.20	136.15	0.4	10,654	0.00%
2021/11/03	0.4	136.83	0.3	136.85	136.60	0.1	10,696	0.00%
2021/11/02	0.8	136.49	5.9	137.21	136.25	-5.1	10,722	-0.05%
2021/11/01	0.1	136.40	2.2	136.47	136.50	-2.1	10,749	-0.02%
2021/10/29	6.4	135.85	3	135.80	135.80	3.4	10,790	0.03%
2021/10/28	1	136.75	5.1	137.05	137.15	-4.1	10,809	-0.04%
2021/10/27	5	137.25	6.6	137.40	137.55	-1.6	10,855	-0.01%
2021/10/26	4	137.64	38.3	137.14	137.55	-34.3	10,796	-0.32%
2021/10/25	1.2	136.34	29.2	135.56	136.40	-28.1	10,800	-0.26%
2021/10/22	2.4	136.09	5.4	136.24	136.50	-3.1	11,178	-0.03%
2021/10/21	1.3	137.28	54.7	137.28	136.10	-53.4	11,263	-0.47%
2021/10/20	6.1	136.75	16.1	137.13	136.60	-10	11,238	-0.09%
2021/10/19	1	137.00	10.3	136.99	136.95	-9.3	11,047	-0.08%
2021/10/18	3.2	136.17	7.5	136.07	135.85	-4.3	11,008	-0.04%
2021/10/15	5	135.85	50.8	135.89	136.25	-45.8	11,132	-0.41%
2021/10/14	1.2	132.73	2	133.08	132.75	-0.8	11,039	-0.01%
2021/10/13	6.9	132.51	1	132.30	132.40	5.8	11,159	0.05%
2021/10/12	34	132.29	4.4	132.39	132.85	29.6	11,224	0.26%
2021/10/08	7.5	134.63	4.1	134.57	134.20	3.4	11,241	0.03%
2021/10/07	6.3	134.90	37.1	135.02	135.35	-30.8	11,270	-0.27%
2021/10/06	42	132.84	0.5	132.51	133.00	41.5	11,272	0.37%
2021/10/05	66.4	131.70	2	132.07	132.95	64.3	11,131	0.58%
2021/10/04	52	133.38	0.2	133.50	133.15	51.8	10,793	0.48%
2021/10/01	77.1	134.42	1.1	134.68	133.95	76	10,472	0.73%
2021/09/30	16.8	135.81	13	136.87	137.05	3.8	10,130	0.04%
2021/09/29	76.6	136.06	3	136.07	136.00	73.5	9,960	0.74%
2021/09/28	2.1	138.92	0.1	139.02	139.00	2	9,592	0.02%
2021/09/27	1.1	140.05	5.1	139.98	140.00	-4	9,375	-0.04%
2021/09/24	1.2	139.35	3.3	139.24	139.65	-2.1	9,255	-0.02%
2021/09/23	21.2	138.08	3	138.17	138.00	18.2	9,309	0.20%
2021/09/22	54.1	136.90	0	137.35	137.20	54.1	9,363	0.58%
2021/09/17	0.1	140.78	3	140.05	140.50	-2.9	9,031	-0.03%
2021/09/16	1.4	140.68	0	0.00	140.10	1.4	9,076	0.02%
2021/09/15	1.3	140.89	0	140.95	140.75	1.3	9,046	0.01%
2021/09/14	1.3	142.04	2	141.80	141.60	-0.8	8,952	-0.01%
2021/09/13	0.1	141.59	1	141.35	141.45	-0.9	9,009	-0.01%
2021/09/10	1.1	141.69	2	141.50	141.95	-0.9	9,216	-0.01%
2021/09/09	1.2	139.95	3.3	140.40	140.30	-2.1	9,202	-0.02%
2021/09/08	1.1	140.01	1.1	141.74	140.65	0	9,204	0.00%
2021/09/07	0.6	142.13	2.1	141.66	141.90	-1.5	9,208	-0.02%
2021/09/06	0.1	142.15	13.4	142.37	142.55	-13.3	9,137	-0.15%
2021/09/03	3.3	141.24	23	141.06	141.90	-19.6	8,961	-0.22%
2021/09/02	0.1	141.07	2	140.78	139.90	-1.8	8,889	-0.02%
2021/09/01	0.2	140.85	36	140.92	141.00	-35.8	8,873	-0.40%
2021/08/31	1.1	138.67	23.4	139.49	140.35	-22.3	8,618	-0.26%
2021/08/30	0	138.80	91.4	138.99	139.50	-91.4	8,528	-1.07%
2021/08/27	1.6	138.09	93.4	137.84	138.15	-91.8	8,225	-1.12%
2021/08/26	14	136.76	1	137.00	137.00	13	8,032	0.16%
2021/08/25	5.1	135.38	18.3	135.89	136.05	-13.2	7,997	-0.16%
2021/08/24	2.1	134.83	0	134.75	134.75	2.1	7,975	0.03%
2021/08/23	3.3	133.69	24	134.23	134.35	-20.7	8,065	-0.26%
2021/08/20	21.6	131.11	3.6	131.32	130.75	18.1	8,127	0.22%
2021/08/19	52.6	132.33	3	132.63	131.80	49.6	7,960	0.62%
2021/08/18	40	133.22	12	133.18	134.90	28	7,607	0.37%
2021/08/17	54.3	134.69	3	134.75	134.35	51.3	7,401	0.69%
2021/08/16	35.9	135.26	4.1	135.60	135.35	31.9	7,356	0.43%
2021/08/13	24.8	135.78	0	0.00	135.65	24.8	7,346	0.34%
2021/08/12	5.9	136.91	1	137.00	136.95	4.9	7,386	0.07%
2021/08/11	5.3	136.93	6.6	137.02	137.20	-1.4	7,630	-0.02%
2021/08/10	1.3	137.79	0.1	137.70	137.65	1.2	7,841	0.02%
2021/08/09	5.2	137.08	2.6	138.13	138.40	2.5	8,326	0.03%
2021/08/06	2.4	138.29	36.8	138.66	138.80	-34.4	8,495	-0.41%
2021/08/05	0.2	139.18	34.4	139.17	139.00	-34.2	8,882	-0.39%
2021/08/04	0.2	139.05	29.6	138.92	139.25	-29.4	9,429	-0.31%
2021/08/03	0.2	138.08	2.6	138.26	138.45	-2.4	9,761	-0.02%
2021/08/02	1.1	137.81	5	137.28	137.90	-4	9,731	-0.04%
2021/07/30	8.2	136.29	4	136.53	136.05	4.2	9,727	0.04%
2021/07/29	13.1	136.03	12.5	136.23	136.50	0.5	9,795	0.01%
2021/07/28	97.5	134.48	0.6	134.39	134.25	96.9	9,762	0.99%
2021/07/27	22.5	136.35	0	136.60	136.40	22.5	9,483	0.24%
2021/07/26	20.4	136.56	2.2	137.62	136.45	18.2	9,424	0.19%
2021/07/23	2.6	137.58	2	138.20	137.65	0.6	9,379	0.01%
2021/07/22	8	137.83	8.1	138.27	137.65	-0.1	9,377	0.00%
2021/07/21	31	136.73	1	136.76	136.70	29.9	9,385	0.32%
2021/07/20	17.6	137.58	2	137.55	137.20	15.6	9,371	0.17%
2021/07/19	18.9	138.18	0.1	138.22	138.30	18.8	9,339	0.20%
2021/07/16	9.6	139.58	2.3	139.89	139.90	7.3	9,231	0.08%
2021/07/15	0.1	141.41	7.1	141.35	141.80	-6.9	9,206	-0.08%
2021/07/14	0.1	140.46	9	140.87	140.50	-8.9	9,085	-0.10%
2021/07/13	6	140.73	18.1	140.49	140.15	-12.1	9,060	-0.13%
2021/07/12	1.3	139.25	10.1	139.68	139.00	-8.8	9,018	-0.10%
2021/07/09	15.4	137.33	3	137.75	137.75	12.4	8,918	0.14%
2021/07/08	0.6	138.80	2.6	138.55	138.85	-2	8,912	-0.02%
2021/07/07	2.1	139.06	0	0.00	139.00	2.1	8,939	0.02%
2021/07/06	0.1	139.72	11	139.98	139.75	-10.9	8,927	-0.12%
2021/07/05	0.1	139.59	33.3	139.48	139.60	-33.2	8,881	-0.37%
2021/07/02	6.4	138.11	4.1	138.18	138.30	2.3	8,857	0.03%
2021/07/01	1.3	138.63	9	138.65	138.30	-7.7	8,850	-0.09%
2021/06/30	0	138.95	40.1	139.01	138.95	-40.1	8,929	-0.45%
2021/06/29	0.4	137.60	9.3	137.83	137.60	-8.9	8,892	-0.10%
2021/06/28	1.2	136.82	0	0.00	137.20	1.2	8,868	0.01%
2021/06/25	0	0.00	5.1	137.73	136.95	-5.1	8,881	-0.06%
2021/06/24	11.4	136.95	11	136.79	136.70	0.4	8,908	0.00%
2021/06/23	3	135.47	12.3	136.39	137.05	-9.3	8,937	-0.10%
2021/06/22	7	134.89	3.6	135.40	134.85	3.4	8,912	0.04%
2021/06/21	30.9	135.23	2	136.45	134.70	28.9	8,987	0.32%
2021/06/18	3.4	138.15	3.6	138.14	138.00	-0.3	8,840	0.00%
2021/06/17	13.2	137.56	1	137.95	138.30	12.2	8,893	0.14%
2021/06/16	3	138.67	2.2	138.55	138.70	0.8	9,004	0.01%
2021/06/15	4	138.71	12	138.70	138.85	-8	8,999	-0.09%
2021/06/11	4.1	138.12	1.3	138.30	138.10	2.8	9,044	0.03%
2021/06/09	14	135.47	0.3	135.92	135.50	13.7	9,050	0.15%
2021/06/08	0.5	137.00	2.3	137.25	136.50	-1.7	9,042	-0.02%
2021/06/07	3.2	136.26	0	137.00	137.30	3.1	9,146	0.03%
2021/06/04	7.4	136.65	2.5	136.71	136.95	4.9	9,056	0.05%
2021/06/03	1.9	137.82	10.4	137.94	137.60	-8.6	9,225	-0.09%
2021/06/02	6.4	137.24	25.2	137.44	137.70	-18.8	9,343	-0.20%
2021/06/01	3.2	137.65	6.9	137.78	137.70	-3.6	9,497	-0.04%
2021/05/31	2	136.58	55	137.04	137.10	-52.9	9,680	-0.55%
2021/05/28	6.5	135.60	12.5	135.37	135.80	-6	9,647	-0.06%
2021/05/27	4.7	132.95	1	132.55	133.55	3.7	9,607	0.04%
2021/05/26	2	134.65	9.5	134.68	134.50	-7.4	9,951	-0.07%
2021/05/25	6.4	133.95	52.2	134.16	134.40	-45.8	10,035	-0.46%
2021/05/24	7.5	131.92	3.1	132.36	132.15	4.4	10,058	0.04%
2021/05/21	1.1	131.94	15.5	132.61	132.35	-14.4	10,015	-0.14%
2021/05/20	8.5	130.31	4.1	130.74	130.50	4.3	9,961	0.04%
2021/05/19	14.4	131.68	6.2	131.33	131.40	8.2	9,948	0.08%
2021/05/18	11.2	130.78	14.9	130.30	132.30	-3.7	9,840	-0.04%
2021/05/17	33.8	126.39	4.7	126.72	126.50	29.1	9,884	0.29%
2021/05/14	12.3	128.92	6.1	128.93	128.95	6.2	9,504	0.07%
2021/05/13	23.7	127.86	8.5	128.75	127.50	15.2	9,360	0.16%
2021/05/12	76.1	128.02	33.1	128.03	129.40	43	9,026	0.48%
2021/05/11	86.5	134.20	1.2	134.17	133.25	85.3	8,567	1.00%
2021/05/10	1.1	138.45	3	139.50	138.45	-1.9	8,380	-0.02%
2021/05/07	5.3	139.04	3.8	138.83	139.40	1.5	8,542	0.02%
2021/05/06	28.4	136.82	1.1	137.09	136.95	27.3	8,667	0.32%
2021/05/05	5.3	136.65	4	136.60	135.75	1.3	8,665	0.02%
2021/05/04	10.9	136.97	43.7	136.48	137.05	-32.7	8,758	-0.37%
2021/05/03	13.8	138.74	2.2	139.06	138.25	11.6	8,766	0.13%
2021/04/29	2.1	141.02	23.9	141.25	140.60	-21.8	9,050	-0.24%
2021/04/28	3.8	140.63	22	140.65	140.40	-18.2	9,130	-0.20%
2021/04/27	8.7	141.16	2.1	141.39	141.25	6.6	9,580	0.07%
2021/04/26	2.1	140.52	33	140.61	141.20	-30.9	9,671	-0.32%
2021/04/23	3.5	138.41	12.2	138.50	139.15	-8.7	9,710	-0.09%
2021/04/22	1.9	138.41	5.3	138.38	137.90	-3.4	9,969	-0.03%
2021/04/21	6.3	138.17	0	0.00	138.00	6.3	10,103	0.06%
2021/04/20	1.1	139.37	14.5	139.23	139.25	-13.4	10,151	-0.13%
2021/04/19	3.2	138.99	9.4	139.38	139.50	-6.2	10,253	-0.06%
2021/04/16	2.6	138.69	15.3	139.13	139.25	-12.7	10,289	-0.12%
2021/04/15	2	138.48	8.3	138.64	139.05	-6.3	10,319	-0.06%
2021/04/14	3.2	137.01	4.2	137.11	137.90	-1.1	10,305	-0.01%
2021/04/13	2	138.02	10.2	138.23	137.15	-8.2	10,375	-0.08%
2021/04/12	4.7	137.43	2.3	137.94	137.15	2.5	10,361	0.02%
2021/04/09	6.2	138.02	6	138.22	137.95	0.2	10,365	0.00%
2021/04/08	5.3	137.54	22	137.94	138.25	-16.6	10,401	-0.16%
2021/04/07	1.8	137.71	8.6	137.65	137.80	-6.8	10,387	-0.07%
2021/04/06	7.1	137.83	26.2	137.80	137.65	-19.1	10,367	-0.18%
2021/04/01	2.3	135.85	27.6	135.89	135.75	-25.2	10,270	-0.25%
2021/03/31	9.4	134.98	18.1	135.22	134.75	-8.7	10,197	-0.09%
2021/03/30	2	135.60	11.8	135.63	135.90	-9.8	10,111	-0.10%
2021/03/29	7.2	135.62	38.1	135.64	135.45	-30.9	10,101	-0.31%
2021/03/26	5.4	134.18	11	133.38	134.35	-5.6	10,062	-0.06%
2021/03/25	5.4	131.31	3	131.70	131.95	2.4	10,001	0.02%
2021/03/24	30.6	131.68	1	131.52	131.50	29.6	9,961	0.30%
2021/03/23	3.5	134.14	1	133.85	133.60	2.5	9,839	0.03%
2021/03/22	4.2	132.60	4.3	133.19	133.40	-0.1	9,946	0.00%
2021/03/19	15.7	132.68	2	132.90	132.80	13.6	10,014	0.14%
2021/03/18	1	135.80	9.5	135.30	134.90	-8.5	9,888	-0.09%
2021/03/17	4.8	134.84	15.2	135.14	134.20	-10.4	9,850	-0.11%
2021/03/16	1.2	135.16	9.3	135.36	135.35	-8.1	9,874	-0.08%
2021/03/15	3.5	135.09	1	135.00	134.90	2.5	9,864	0.03%
2021/03/12	5.3	135.03	3.1	135.13	135.25	2.2	9,907	0.02%
2021/03/11	4.3	134.26	12.1	133.79	134.70	-7.8	9,927	-0.08%
2021/03/10	5.9	131.89	2.1	132.09	131.90	3.8	9,978	0.04%
2021/03/09	22.9	130.56	6	131.19	131.35	16.9	9,987	0.17%
2021/03/08	9.4	132.50	9.2	133.17	131.85	0.2	9,867	0.00%
2021/03/05	21.5	130.85	10.2	131.47	131.95	11.3	9,749	0.12%
2021/03/04	46.9	132.84	0.1	132.00	132.75	46.8	9,669	0.48%
2021/03/03	9.6	133.95	12	135.17	135.40	-2.5	9,480	-0.03%
2021/03/02	11.9	134.60	9.8	135.38	133.45	2.1	9,381	0.02%
2021/02/26	56.4	134.11	2	133.50	133.40	54.4	9,330	0.58%
2021/02/25	3.4	137.39	3.3	137.77	137.55	0.1	8,991	0.00%
2021/02/24	17.5	136.81	2	137.78	136.45	15.5	8,916	0.17%
2021/02/23	10.8	137.70	2.6	136.96	138.50	8.2	8,820	0.09%
2021/02/22	12.8	139.17	6	139.80	138.80	6.7	8,766	0.08%
2021/02/19	10	138.38	12	138.56	138.85	-2	8,979	-0.02%
2021/02/18	25.4	140.20	7.1	140.32	140.35	18.3	8,968	0.20%
2021/02/17	16.1	139.57	27.7	140.15	140.55	-11.6	8,948	-0.13%
2021/02/05	4.2	135.01	2.5	135.64	134.80	1.7	8,696	0.02%
2021/02/04	4.4	133.61	0.1	133.60	133.55	4.4	8,613	0.05%
2021/02/03	5.7	134.92	17.8	134.64	134.35	-12	8,645	-0.14%
2021/02/02	15.1	134.19	35.2	133.92	134.45	-20.1	8,600	-0.23%
2021/02/01	43.8	128.80	25.5	129.51	130.75	18.3	8,606	0.21%
2021/01/29	56.3	130.09	6.5	129.93	128.20	49.9	8,474	0.59%
2021/01/28	35.1	129.92	9.5	130.17	130.35	25.6	8,312	0.31%
2021/01/27	5.9	133.01	6.1	133.43	133.05	-0.2	8,153	0.00%
2021/01/26	37.2	133.32	4.4	133.18	132.85	32.8	8,096	0.40%
2021/01/25	10.9	135.39	7.2	135.70	135.60	3.7	8,024	0.05%
2021/01/22	37.2	138.19	1.2	138.08	137.45	36	7,902	0.46%
2021/01/21	34.3	140.03	13.3	140.89	143.00	21	7,622	0.28%
2021/01/20	31	138.50	10	138.75	138.20	21	7,472	0.28%
2021/01/19	7.1	136.11	1.1	137.96	137.95	6	7,029	0.09%
2021/01/18	13.7	133.58	41.1	133.31	134.40	-27.4	6,876	-0.40%
2021/01/15	15.3	136.62	0	0.00	134.50	15.3	6,692	0.23%
2021/01/14	22.9	134.02	3.1	134.06	134.05	19.8	6,370	0.31%
2021/01/13	18.4	134.28	4.4	134.40	135.30	14	6,291	0.22%
2021/01/12	16.3	132.07	4	132.03	132.10	12.3	6,137	0.20%
2021/01/11	10.1	131.01	4.1	131.30	132.30	6.1	6,013	0.10%
2021/01/08	14.7	130.41	6.5	130.13	131.20	8.2	5,897	0.14%
2021/01/07	1.5	127.26	3.6	127.57	128.90	-2.2	5,756	-0.04%
2021/01/06	38.8	125.75	4.6	125.77	125.95	34.2	5,688	0.60%
2021/01/05	3.6	124.14	11	123.98	124.60	-7.4	5,601	-0.13%
2021/01/04	5.7	123.10	3.2	123.55	124.35	2.5	5,685	0.04%
2020/12/31	5.4	121.90	1.3	122.19	122.25	4.1	5,807	0.07%
2020/12/30	2	120.73	6.1	120.10	121.60	-4.1	5,778	-0.07%
2020/12/29	4	119.85	4.1	119.60	119.90	-0.1	5,802	0.00%
2020/12/28	1.5	119.68	5.8	119.70	120.00	-4.2	5,849	-0.07%
2020/12/25	2.2	119.41	3.2	119.39	118.95	-1	5,851	-0.02%
2020/12/24	2.1	118.51	1	118.80	118.80	1.1	5,867	0.02%
2020/12/23	6.4	117.77	2.6	118.02	118.15	3.8	5,926	0.06%
2020/12/22	7.4	118.49	3	119.00	118.00	4.4	6,014	0.07%
2020/12/21	3.3	118.10	3.3	118.00	119.35	-0.1	6,182	0.00%
2020/12/18	2.5	118.26	0	0.00	118.20	2.5	6,199	0.04%
2020/12/17	4	118.41	0	0.00	118.60	4	6,268	0.06%
2020/12/16	24.1	118.82	18.4	118.28	119.25	5.6	6,315	0.09%
2020/12/15	8.1	117.28	40.1	117.70	117.05	-32	6,176	-0.52%
2020/12/14	3.3	118.26	1.2	118.21	118.25	2.1	6,165	0.03%
2020/12/11	3.6	118.43	1.1	118.11	118.75	2.5	6,372	0.04%
2020/12/10	5	118.37	1	118.50	118.60	4	6,385	0.06%
2020/12/09	10.6	119.81	0.2	120.05	120.05	10.4	6,346	0.16%
2020/12/08	3.5	119.20	6.1	119.20	120.05	-2.6	6,292	-0.04%
2020/12/07	2.4	118.08	4.1	118.13	118.40	-1.7	6,247	-0.03%
2020/12/04	33.1	116.49	9.3	116.61	117.30	23.9	6,240	0.38%
2020/12/03	1.1	115.51	3	115.83	115.40	-1.9	6,111	-0.03%
2020/12/02	2.4	114.98	10	115.35	115.40	-7.6	6,104	-0.12%
2020/12/01	3.7	113.80	1	114.15	114.30	2.7	6,101	0.04%
2020/11/30	9	114.27	1	114.05	113.30	8	6,103	0.13%
2020/11/27	9.5	114.63	3	114.45	114.65	6.5	6,017	0.11%
2020/11/26	1.2	114.58	1.2	114.45	114.85	0	6,025	0.00%
2020/11/25	3.3	114.93	1	115.15	113.95	2.3	6,079	0.04%
2020/11/24	17.8	115.19	0	0.00	114.90	17.8	6,077	0.29%
2020/11/23	3.3	115.29	2.1	114.92	115.45	1.2	6,072	0.02%
2020/11/20	3.9	113.76	1.2	113.77	114.00	2.6	6,021	0.04%
2020/11/19	8.3	114.04	1	114.20	114.15	7.3	6,002	0.12%
2020/11/18	2.4	114.26	2	114.01	114.35	0.4	5,990	0.01%
2020/11/17	7.9	115.19	8	113.96	113.60	-0.1	5,798	0.00%
2020/11/16	2.2	111.73	24.2	111.55	112.80	-22	5,974	-0.37%
2020/11/13	1.3	108.63	5.1	108.98	109.25	-3.8	5,922	-0.06%
2020/11/12	3.2	108.80	6	109.03	108.80	-2.8	5,921	-0.05%
2020/11/11	0.2	107.60	9.2	108.32	108.75	-9	5,951	-0.15%
2020/11/10	2.2	107.64	23	107.18	107.10	-20.8	5,872	-0.35%
2020/11/09	0.5	107.85	10	108.08	108.10	-9.6	5,890	-0.16%
2020/11/06	0.4	106.49	7.1	106.95	106.70	-6.7	5,800	-0.12%
2020/11/05	0.4	105.98	1	105.85	106.05	-0.6	5,749	-0.01%
2020/11/04	0.1	106.00	3.5	105.27	106.15	-3.4	5,775	-0.06%
2020/11/03	6	104.68	9	104.47	104.60	-3	5,805	-0.05%
2020/11/02	35.3	102.62	11	102.95	103.40	24.3	5,855	0.42%
2020/10/30	21.2	103.09	1	103.35	103.00	20.2	5,771	0.35%
2020/10/29	19.8	103.70	2.6	103.73	103.85	17.2	5,742	0.30%
2020/10/28	19.3	105.09	0	0.00	105.00	19.3	5,746	0.34%
2020/10/27	4.4	105.37	0	0.00	105.50	4.4	5,756	0.08%
2020/10/26	0.1	106.26	8	106.18	106.10	-7.9	5,809	-0.14%
2020/10/23	4.1	106.11	2.5	105.87	106.10	1.6	5,921	0.03%
2020/10/22	2	105.78	1	105.75	106.10	1	6,240	0.02%
2020/10/21	1	106.40	0	0.00	105.95	1	6,583	0.02%
2020/10/20	1	106.15	1	106.40	106.00	0	6,751	0.00%
2020/10/19	1.1	106.50	3	106.50	106.60	-2	6,827	-0.03%
2020/10/16	1.1	105.31	3	105.55	105.25	-1.9	6,890	-0.03%
2020/10/15	9.1	105.34	0.1	105.95	105.70	8.9	7,247	0.12%
2020/10/14	4.1	106.72	5.2	106.95	106.70	-1.1	7,329	-0.01%
2020/10/13	2	106.63	10.1	106.66	107.10	-8.1	7,587	-0.11%
2020/10/12	2	107.00	33	107.17	107.05	-31	7,623	-0.41%
2020/10/08	0.3	106.00	30	105.84	106.20	-29.7	7,814	-0.38%
2020/10/07	2.1	104.63	10.1	104.76	104.80	-8.1	7,814	-0.10%
2020/10/06	0.2	104.30	1.1	104.35	104.25	-1	7,948	-0.01%
2020/10/05	1.2	103.21	7.2	103.74	103.05	-6	8,024	-0.07%
2020/09/30	4.1	102.94	8	103.05	103.00	-3.9	8,046	-0.05%
2020/09/29	5	102.45	5.7	102.54	102.55	-0.7	8,172	-0.01%
2020/09/28	0	0.00	7	102.04	102.30	-7	8,341	-0.08%
2020/09/25	14.4	100.62	5.1	101.03	100.65	9.3	8,481	0.11%
2020/09/24	60	100.77	1	100.50	100.45	59	8,572	0.69%
2020/09/23	6.2	102.75	1.1	102.87	102.95	5.1	8,435	0.06%
2020/09/22	3	103.48	1	104.30	103.10	2	8,512	0.02%
2020/09/21	1.2	104.95	1.7	104.61	104.45	-0.5	8,535	-0.01%
2020/09/18	1.1	105.03	2	105.43	105.30	-0.9	8,603	-0.01%
2020/09/17	2	105.48	52	105.33	105.40	-50	8,688	-0.58%
2020/09/16	5	106.80	22	106.76	106.55	-17	8,687	-0.20%
2020/09/15	0	0.00	22	104.59	104.95	-22	8,615	-0.26%
2020/09/14	2	104.38	12.5	104.25	104.55	-10.5	8,564	-0.12%
2020/09/11	0.2	103.25	6	103.08	103.25	-5.8	8,552	-0.07%
2020/09/10	0	0.00	7	103.14	103.20	-7	8,696	-0.08%
2020/09/09	13	101.36	1	101.95	102.30	12	8,816	0.14%
2020/09/08	1	102.85	0	103.00	103.00	1	8,871	0.01%
2020/09/07	0.1	102.55	0	0.00	102.40	0.1	9,155	0.00%
2020/09/04	6.2	102.27	1	102.50	102.55	5.2	9,299	0.06%
2020/09/03	0	0.00	3	103.60	103.30	-3	9,383	-0.03%
2020/09/02	1.1	103.70	0	0.00	103.00	1.1	9,487	0.01%
2020/09/01	2.1	102.45	0	103.45	103.35	2.1	9,676	0.02%
2020/08/31	2.1	103.09	9.2	103.19	101.80	-7	9,746	-0.07%
2020/08/28	1.2	103.35	0	0.00	103.50	1.2	9,900	0.01%
2020/08/27	2.1	105.11	1	105.50	104.55	1.1	10,136	0.01%
2020/08/26	5	104.15	2.4	104.18	104.30	2.6	10,240	0.03%
2020/08/25	0.1	103.90	2.1	104.00	103.90	-2	10,336	-0.02%
2020/08/24	0	0.00	3	102.74	103.10	-3	10,364	-0.03%
2020/08/21	9.2	102.38	18.5	102.43	102.80	-9.3	10,427	-0.09%
2020/08/20	32.3	101.09	5	101.35	100.60	27.3	10,368	0.26%
2020/08/19	4.6	104.63	1.1	104.91	104.25	3.5	10,314	0.03%
2020/08/18	3.1	104.92	4.3	104.93	105.00	-1.1	10,301	-0.01%
2020/08/17	2	105.03	9.1	105.56	105.60	-7.1	10,461	-0.07%
2020/08/14	3.1	104.22	1	104.30	104.50	2.1	10,494	0.02%
2020/08/13	0	0.00	2	104.45	104.25	-2	10,596	-0.02%
2020/08/12	4.2	103.31	4	103.36	103.25	0.2	10,596	0.00%
2020/08/11	15	105.27	0	104.90	104.80	15	10,636	0.14%
2020/08/10	2	105.68	5.4	105.50	105.60	-3.4	10,686	-0.03%
2020/08/07	8.1	104.83	3	104.55	104.65	5.1	10,733	0.05%
2020/08/06	20.1	105.51	3	105.77	105.40	17.1	10,703	0.16%
2020/08/05	0	104.25	12	104.22	104.30	-12	10,772	-0.11%
2020/08/04	1	103.30	8.3	103.04	103.30	-7.3	10,799	-0.07%
2020/08/03	11	102.34	9.5	102.24	102.00	1.5	10,820	0.01%
2020/07/31	10.1	103.88	5	103.82	103.80	5.1	10,803	0.05%
2020/07/30	18.2	104.19	16.7	104.45	104.05	1.5	10,817	0.01%
2020/07/29	7	102.96	6	103.09	102.55	1	10,838	0.01%
2020/07/28	15.3	107.19	54	106.57	103.60	-38.7	10,938	-0.35%
2020/07/27	10.2	103.13	52	102.98	103.30	-41.8	10,878	-0.38%
2020/07/24	2.7	99.42	39	99.41	98.50	-36.3	10,696	-0.34%
2020/07/23	5.5	98.71	2	98.58	98.85	3.5	10,533	0.03%
2020/07/22	5	98.95	19.1	98.56	98.95	-14.1	10,665	-0.13%
2020/07/21	6.2	98.09	40	98.63	98.70	-33.8	10,641	-0.32%
2020/07/20	2.6	97.17	8.5	97.07	97.05	-5.9	10,451	-0.06%
2020/07/17	2	96.90	7	97.26	97.20	-5	10,475	-0.05%
2020/07/16	1	96.97	5.1	96.32	96.10	-4	10,526	-0.04%
2020/07/15	2.4	97.12	31	97.50	97.05	-28.6	10,605	-0.27%
2020/07/14	1	96.05	17.5	96.17	96.65	-16.5	10,825	-0.15%
2020/07/13	2.1	95.51	27.4	95.82	96.05	-25.3	10,808	-0.23%
2020/07/10	4.1	94.85	22	95.16	94.65	-17.9	10,897	-0.16%
2020/07/09	7	95.46	8.1	95.58	95.45	-1	10,924	-0.01%
2020/07/08	6.6	95.05	22.4	95.03	95.15	-15.9	10,927	-0.15%
2020/07/07	8.5	94.66	50	94.78	94.50	-41.5	10,839	-0.38%
2020/07/06	4.2	93.83	14.1	93.90	94.15	-9.9	10,868	-0.09%
2020/07/03	2.1	92.50	37	92.52	92.55	-34.9	10,881	-0.32%
2020/07/02	2	91.40	20	91.26	91.50	-18	10,886	-0.17%
2020/07/01	2.2	90.78	6	90.78	90.50	-3.8	10,964	-0.03%
2020/06/30	0	0.00	8	89.68	89.90	-8	10,963	-0.07%
2020/06/29	9	88.94	9.3	89.12	89.10	-0.3	10,992	0.00%
2020/06/24	2.2	90.26	28	90.14	90.00	-25.9	11,055	-0.23%
2020/06/23	3	89.07	8	89.48	89.45	-5	11,253	-0.04%
2020/06/22	1	89.54	11.2	89.33	89.05	-10.2	11,428	-0.09%
2020/06/19	2	88.93	2	88.75	88.85	0	11,796	0.00%
2020/06/18	8.2	88.68	0	0.00	88.90	8.2	12,203	0.07%
2020/06/17	1	88.57	4	88.73	89.00	-3	12,493	-0.02%
2020/06/16	7.1	88.77	9.5	88.83	88.90	-2.3	12,982	-0.02%
2020/06/15	19	87.59	12	87.45	87.00	7	13,934	0.05%
2020/06/12	11	87.98	11.2	87.66	88.25	-0.2	14,552	0.00%
2020/06/11	8.2	89.47	28	89.79	89.05	-19.8	15,044	-0.13%
2020/06/10	5	90.44	12	90.13	90.45	-7	15,370	-0.05%
2020/06/09	8	89.27	19	89.42	89.60	-11	16,081	-0.07%
2020/06/08	12	89.32	10.1	89.25	89.50	1.9	16,639	0.01%
2020/06/05	4.2	88.03	43.6	88.14	88.35	-39.5	16,634	-0.24%
2020/06/04	9.1	87.47	12	87.49	87.60	-2.9	16,865	-0.02%
2020/06/03	5.2	86.57	36.9	86.53	86.80	-31.7	17,076	-0.19%
2020/06/02	11	85.38	9.1	85.38	85.30	2	17,058	0.01%
2020/06/01	6.1	84.81	30	84.93	84.90	-23.9	17,022	-0.14%
2020/05/29	11.2	83.36	9	83.75	84.45	2.2	17,023	0.01%
2020/05/28	12	84.11	7	84.44	83.85	5	17,119	0.03%
2020/05/27	2	84.33	15	84.20	84.35	-13	17,458	-0.07%
2020/05/26	0	0.00	44	84.23	84.45	-44	17,792	-0.25%
2020/05/25	22	82.94	17	82.58	83.50	5	17,786	0.03%
2020/05/22	61.2	83.19	0	0.00	82.95	61.2	17,846	0.34%
2020/05/21	7.1	84.27	17.4	84.56	84.50	-10.3	17,849	-0.06%
2020/05/20	7.2	83.80	9	84.08	83.80	-1.8	17,813	-0.01%
2020/05/19	4	84.08	9	83.98	83.90	-5	17,757	-0.03%
2020/05/18	17	83.08	6	83.09	83.15	11	17,798	0.06%
2020/05/15	14	83.50	23	83.74	83.85	-9	17,869	-0.05%
2020/05/14	27.2	83.44	0	0.00	83.30	27.2	17,870	0.15%
2020/05/13	9	84.21	2	84.35	84.30	7	17,808	0.04%
2020/05/12	25	84.15	0	0.00	84.05	25	17,821	0.14%
2020/05/11	9	85.11	2	85.00	85.05	7	17,723	0.04%
2020/05/08	2.1	84.30	1	84.25	84.35	1.1	17,698	0.01%
2020/05/07	3.1	83.73	14	83.85	83.85	-10.9	17,719	-0.06%
2020/05/06	10	83.27	3	83.20	83.50	7	17,775	0.04%
2020/05/05	2.1	83.31	15	83.32	83.40	-12.9	17,851	-0.07%
2020/05/04	26.1	82.89	3	82.95	83.00	23.1	17,833	0.13%
2020/04/30	18.1	84.85	16.8	85.14	85.50	1.3	17,721	0.01%
2020/04/29	2	83.55	14	83.55	83.70	-12	17,672	-0.07%
2020/04/28	3	82.33	10	82.45	82.55	-7	17,849	-0.04%
2020/04/27	2	82.05	31	82.24	82.55	-29	18,260	-0.16%
2020/04/24	2	80.60	5	80.91	80.90	-3	18,144	-0.02%
2020/04/23	24	80.72	28	81.46	80.90	-4	18,184	-0.02%
2020/04/22	17.1	80.00	10	80.07	80.60	7.1	18,107	0.04%
2020/04/21	61.1	81.30	14	80.88	80.60	47.1	18,096	0.26%
2020/04/20	13.3	83.07	13	83.07	83.00	0.3	17,938	0.00%
2020/04/17	13	83.31	71	83.66	83.25	-58	17,844	-0.33%
2020/04/16	13	80.50	7	80.27	80.80	6	17,420	0.03%
2020/04/15	20.2	81.27	8	81.24	81.20	12.2	17,333	0.07%
2020/04/14	10	80.55	23.1	80.38	80.95	-13.1	17,185	-0.08%
2020/04/13	11.3	78.98	3	78.73	78.80	8.3	17,072	0.05%
2020/04/10	8.3	79.16	5	79.15	79.30	3.3	17,104	0.02%
2020/04/09	31	79.60	1	80.05	79.25	30	17,121	0.18%
2020/04/08	6.1	79.13	41	79.24	79.60	-34.9	16,942	-0.21%
2020/04/07	25	78.62	55	78.36	78.50	-30	16,760	-0.18%
2020/04/06	17	76.64	26	76.79	77.05	-9	16,558	-0.05%
2020/04/01	20.4	76.04	32	76.44	75.90	-11.6	16,404	-0.07%
2020/03/31	18	76.31	10	76.75	76.15	8	16,291	0.05%
2020/03/30	26.6	75.05	16	75.21	75.85	10.6	16,158	0.07%
2020/03/27	47	77.47	16.2	78.05	76.60	30.8	15,956	0.19%
2020/03/26	15.5	76.81	56.1	77.13	77.20	-40.6	15,647	-0.26%
2020/03/25	73.4	76.92	34	76.99	76.85	39.4	15,383	0.26%
2020/03/24	20.7	74.55	63	74.77	74.25	-42.3	14,877	-0.28%
2020/03/23	40.2	71.07	50	71.30	70.80	-9.8	14,493	-0.07%
2020/03/20	66	71.99	100.3	72.31	74.00	-34.3	14,198	-0.24%
2020/03/19	157.4	69.12	66	68.96	68.55	91.4	13,591	0.67%	大買/
2020/03/18	98.3	73.98	15.1	74.27	72.80	83.2	12,556	0.66%
2020/03/17	81.1	75.14	38.1	75.09	74.85	43	11,920	0.36%
2020/03/16	63.7	78.20	9	79.21	77.30	54.7	11,101	0.49%
2020/03/13	76.3	77.10	54	78.35	81.00	22.3	10,628	0.21%
2020/03/12	75.2	82.60	27.4	82.95	82.15	47.8	9,783	0.49%
2020/03/11	27.2	85.81	5	85.71	85.30	22.2	9,093	0.24%
2020/03/10	42.1	85.33	47.1	85.27	86.30	-5	8,896	-0.06%
2020/03/09	93.7	86.22	3.2	86.44	85.85	90.5	8,539	1.06%
2020/03/06	30	88.57	9	89.61	88.35	21	8,102	0.26%
2020/03/05	11.1	90.00	15.1	90.13	90.20	-4	7,852	-0.05%
2020/03/04	5.3	88.69	14	88.91	89.20	-8.7	7,779	-0.11%
2020/03/03	36	88.57	30	88.82	88.60	6	7,661	0.08%
2020/03/02	89.7	87.34	14	87.60	87.35	75.7	7,510	1.01%
2020/02/27	75.1	88.71	2	88.53	88.65	73.1	7,110	1.03%
2020/02/26	43	89.23	7	89.47	89.45	36	6,741	0.53%
2020/02/25	16	89.98	5	89.96	90.35	11	6,515	0.17%
2020/02/24	51.2	90.04	54	90.05	90.10	-2.8	6,423	-0.04%
2020/02/21	10.4	91.24	1	91.25	91.25	9.4	6,330	0.15%
2020/02/20	16	91.60	13	91.84	91.70	3	6,287	0.05%
2020/02/19	3	92.03	7	91.91	92.10	-4	6,213	-0.06%
2020/02/18	24.1	91.24	14	91.57	91.05	10.1	6,122	0.17%
2020/02/17	9	92.29	1	92.25	92.30	8	5,950	0.13%
2020/02/14	0.6	93.05	6	93.01	92.95	-5.4	5,878	-0.09%
2020/02/13	13.1	92.91	1.3	92.96	92.80	11.8	5,836	0.20%
2020/02/12	2	92.50	10	92.36	92.65	-8	5,837	-0.14%
2020/02/11	4	91.54	7	91.72	91.75	-3	5,791	-0.05%
2020/02/10	14.2	90.31	5	90.65	91.00	9.2	5,757	0.16%
2020/02/07	24.1	91.30	2.1	91.27	91.20	22	5,710	0.39%
2020/02/06	40	91.74	3	91.98	92.30	37	5,616	0.66%
2020/02/05	10.7	90.76	7	90.86	90.85	3.7	5,550	0.07%
2020/02/04	20	90.16	21	90.79	90.60	-1	5,485	-0.02%
2020/02/03	42.6	88.58	18	88.11	89.05	24.6	5,494	0.45%
2020/01/31	53.1	90.25	3	90.48	89.95	50.1	5,321	0.94%
2020/01/30	59.1	93.43	8	93.54	92.15	51.1	5,069	1.01%
2020/01/20	36.1	97.73	18	97.86	97.70	18.1	4,616	0.39%
2020/01/17	9	97.37	1	97.70	97.30	8	4,632	0.17%
2020/01/16	5	97.34	0.2	97.60	97.30	4.8	4,540	0.11%
2020/01/15	21	97.62	3	98.43	97.60	18	4,438	0.41%
2020/01/14	4	98.73	6	98.65	98.60	-2	4,321	-0.05%
2020/01/13	5	97.90	5	97.84	98.00	0	4,147	0.00%
2020/01/10	2.2	97.25	10	97.30	97.30	-7.8	4,083	-0.19%
2020/01/09	13.4	96.70	6	96.76	96.95	7.4	3,974	0.18%
2020/01/08	15.3	95.79	3	95.60	95.65	12.3	3,921	0.31%
2020/01/07	12.1	95.87	0	0.00	96.10	12.1	3,852	0.31%
2020/01/06	16.4	96.56	0	0.00	96.40	16.4	3,905	0.42%
2020/01/03	1	98.35	0	0.00	97.65	1	3,865	0.03%
2020/01/02	6.2	97.51	1.9	97.59	97.65	4.2	3,954	0.11%
2019/12/31	3	97.03	0.1	97.10	96.95	3	3,942	0.08%
2019/12/30	0.1	98.00	6	97.73	97.80	-6	3,933	-0.15%
2019/12/27	2	98.10	1	98.15	98.00	1	3,962	0.03%
2019/12/26	0	97.35	4	97.20	97.35	-4	4,006	-0.10%
2019/12/25	0.2	97.35	0	0.00	97.35	0.2	4,106	0.00%
2019/12/24	1.1	97.34	4.1	97.31	97.20	-3	4,224	-0.07%
2019/12/23	0.2	97.15	0	0.00	97.15	0.2	4,287	0.00%
2019/12/20	2	97.17	2	97.13	96.95	0	4,296	0.00%
2019/12/19	5	97.75	0.1	97.65	97.65	4.9	4,321	0.11%
2019/12/18	0	98.15	4	98.13	98.20	-4	4,356	-0.09%
2019/12/17	4.3	97.87	1.8	97.92	98.15	2.6	4,431	0.06%
2019/12/16	1	96.90	6	96.93	96.85	-5	4,483	-0.11%
2019/12/13	0	96.85	1.2	96.89	96.90	-1.2	4,692	-0.03%
2019/12/12	2	95.97	19	95.50	95.85	-17	4,677	-0.36%
2019/12/11	1	93.55	3.3	93.67	93.75	-2.3	4,718	-0.05%
2019/12/10	1	92.90	0	0.00	93.00	1	4,841	0.02%
2019/12/09	0	0.00	1	93.55	93.65	-1	4,831	-0.02%
2019/12/06	2.3	93.38	1	93.05	93.05	1.3	4,869	0.03%
2019/12/05	1.2	92.91	5	92.78	92.90	-3.9	5,023	-0.08%
2019/12/04	2.1	91.59	1	91.60	91.70	1.1	5,253	0.02%
2019/12/03	3.1	91.95	3	92.00	92.05	0.1	5,638	0.00%
2019/12/02	3	92.00	1.1	92.00	92.05	2	5,793	0.03%
2019/11/29	6.1	91.86	0	0.00	91.50	6.1	5,843	0.10%
2019/11/28	3	92.92	0	0.00	92.95	3	5,862	0.05%
2019/11/27	0	0.00	1	93.00	93.20	-1	6,162	-0.02%
2019/11/26	9.1	93.03	9.1	93.05	92.85	0	6,183	0.00%
2019/11/25	2.2	92.81	6.2	93.00	92.60	-4	6,175	-0.07%
2019/11/22	0	0.00	2	92.60	92.55	-2	6,175	-0.03%
2019/11/21	2	92.05	1	92.50	92.50	1	6,355	0.02%
2019/11/20	2.1	93.42	1	93.15	93.25	1.1	6,354	0.02%
2019/11/19	4	93.25	0	0.00	93.60	4	6,378	0.06%
2019/11/18	4	92.58	2	92.70	92.90	2	6,432	0.03%
2019/11/15	0	92.30	9	92.35	92.30	-9	6,467	-0.14%
2019/11/14	3.3	91.37	0.3	91.40	91.40	3	6,534	0.05%
2019/11/13	7	91.43	1	91.50	91.45	6	6,600	0.09%
2019/11/12	9	91.77	3	91.77	92.00	6	6,834	0.09%
2019/11/11	15	91.62	0.9	91.20	91.15	14.1	6,916	0.20%
2019/11/08	0.1	92.55	1	92.65	92.55	-1	6,942	-0.01%
2019/11/07	5	92.51	3.2	92.83	92.85	1.8	6,947	0.03%
2019/11/06	5	93.09	4	92.86	93.35	1	6,980	0.01%
2019/11/05	3	92.57	11.5	92.70	92.90	-8.5	7,187	-0.12%
2019/11/04	4	91.59	19	91.48	92.20	-15	7,536	-0.20%
2019/11/01	2	89.80	2	90.03	90.10	0	7,768	0.00%
2019/10/31	1	90.25	9	90.27	90.10	-8	8,003	-0.10%
2019/10/30	2.1	89.53	2	89.60	89.85	0.1	7,929	0.00%
2019/10/29	3	89.57	3	89.52	89.45	0	7,891	0.00%
2019/10/28	0.7	89.10	11	89.17	89.20	-10.3	7,803	-0.13%
2019/10/25	0	0.00	14	89.06	88.80	-14	7,770	-0.18%
2019/10/24	0	88.60	1	88.70	88.80	-1	7,690	-0.01%
2019/10/23	0.1	88.40	1	88.70	88.45	-0.9	7,729	-0.01%
2019/10/22	2	88.53	51	88.64	88.70	-49	7,742	-0.63%
2019/10/21	0.1	87.85	0.1	87.85	87.85	0	7,787	0.00%
2019/10/18	0.3	87.90	1	87.90	87.95	-0.7	7,908	-0.01%
2019/10/17	0.1	88.00	0.3	88.00	88.15	-0.2	8,024	0.00%
2019/10/16	0	87.90	3.2	87.99	88.10	-3.2	8,108	-0.04%
2019/10/15	0	87.55	1	87.75	87.70	-1	8,218	-0.01%
2019/10/14	0	0.00	10	87.28	87.55	-10	8,237	-0.12%
2019/10/09	1.3	85.95	2	86.03	85.80	-0.7	8,235	-0.01%
2019/10/08	5	86.49	28	86.46	86.50	-23	8,169	-0.28%
2019/10/07	0	0.00	9	85.53	85.45	-9	8,139	-0.11%
2019/10/04	1	85.20	10	85.28	85.15	-9	8,144	-0.11%
2019/10/03	1	84.75	0	0.00	84.80	1	8,150	0.01%
2019/10/02	1.2	85.69	4.4	85.70	85.65	-3.2	8,133	-0.04%
2019/10/01	1.4	85.67	12.1	85.51	85.95	-10.6	8,066	-0.13%
2019/09/27	0	0.00	47	85.02	84.60	-47	8,011	-0.59%
2019/09/26	0	0.00	4.1	84.51	84.30	-4.1	8,006	-0.05%
2019/09/25	4	83.98	2.7	83.99	84.10	1.3	8,007	0.02%
2019/09/24	1	84.40	9	84.53	84.65	-8	8,170	-0.10%
2019/09/23	2	84.55	1	84.65	84.50	1	8,155	0.01%
2019/09/20	2	84.75	0	0.00	84.70	2	8,338	0.02%
2019/09/19	3.1	84.77	4	84.86	84.45	-0.9	8,300	-0.01%
2019/09/18	0	84.65	20	84.86	84.95	-20	8,303	-0.24%
2019/09/17	0.3	84.20	12.6	84.33	84.25	-12.3	8,296	-0.15%
2019/09/16	0	0.00	28	84.20	84.40	-28	8,469	-0.33%
2019/09/12	0.3	83.80	10	84.08	83.90	-9.7	8,480	-0.11%
2019/09/11	3	83.50	2	83.78	83.45	1	8,689	0.01%
2019/09/10	2	83.33	10.2	83.48	83.40	-8.2	8,659	-0.09%
2019/09/09	0	0.00	27	83.80	83.80	-27	8,675	-0.31%
2019/09/06	1.5	83.43	38.1	83.45	83.50	-36.6	8,517	-0.43%
2019/09/05	1.1	82.91	54	83.02	83.00	-52.9	8,329	-0.63%
2019/09/04	0	0.00	15	82.06	82.15	-15	8,060	-0.19%
2019/09/03	3	81.55	13	81.80	81.20	-10	8,057	-0.12%
2019/09/02	1	81.80	4	81.85	81.90	-3	8,101	-0.04%
2019/08/30	0	0.00	65.2	81.66	81.85	-65.2	8,117	-0.80%
2019/08/29	1	80.20	2	80.25	80.55	-1	7,912	-0.01%
2019/08/28	2	80.40	5	80.42	80.40	-3	7,978	-0.04%
2019/08/27	3.4	79.93	5.1	80.10	79.85	-1.7	8,023	-0.02%
2019/08/26	25	79.77	8	79.83	79.65	17	8,107	0.21%
2019/08/23	4.3	80.95	2	80.90	81.00	2.3	8,030	0.03%
2019/08/22	1	81.45	28	81.49	80.90	-27	8,137	-0.33%
2019/08/21	1	81.10	13	81.03	81.10	-12	8,144	-0.15%
2019/08/20	0	0.00	9	80.99	81.00	-9	8,234	-0.11%
2019/08/19	4.1	80.46	24	80.41	80.80	-19.9	8,265	-0.24%
2019/08/16	4	79.38	14	79.91	80.35	-10	8,584	-0.12%
2019/08/15	35	79.36	0	0.00	79.40	35	8,658	0.40%
2019/08/14	3	80.67	16	80.67	80.30	-13	8,722	-0.15%
2019/08/13	30.5	79.81	0	0.00	79.70	30.5	8,837	0.35%
2019/08/12	1.2	80.71	1	80.40	80.60	0.2	9,106	0.00%
2019/08/08	9	80.48	13	80.60	80.65	-4	9,337	-0.04%
2019/08/07	51.6	79.88	1	79.95	79.70	50.6	9,541	0.53%
2019/08/06	72	79.05	3	79.23	80.10	69	9,598	0.72%
2019/08/05	80	80.20	4	80.40	80.15	76	9,494	0.80%
2019/08/02	62.5	80.81	1	81.00	80.95	61.5	9,347	0.66%
2019/08/01	9	82.26	3	82.27	82.30	6	9,181	0.07%
2019/07/31	16	82.90	2	82.75	82.80	14	9,324	0.15%
2019/07/30	9	83.22	3	83.47	83.20	6	9,505	0.06%
2019/07/29	14	83.16	2	83.28	83.45	12	9,595	0.13%
2019/07/26	10.1	83.28	23.5	83.39	83.25	-13.4	10,049	-0.13%
2019/07/25	0	0.00	5	83.53	83.80	-5	10,100	-0.05%
2019/07/24	0	0.00	3	83.60	83.55	-3	10,072	-0.03%
2019/07/23	3	83.50	12	83.74	83.60	-9	10,068	-0.09%
2019/07/22	1	83.45	42.2	83.39	83.40	-41.2	10,034	-0.41%
2019/07/19	1	83.00	11	83.21	83.00	-10	9,953	-0.10%
2019/07/18	0	0.00	4	82.79	82.70	-4	9,842	-0.04%
2019/07/17	2.1	82.90	5.1	83.08	82.80	-3	9,816	-0.03%
2019/07/16	21	83.39	19	83.38	83.35	2	9,688	0.02%
2019/07/15	0	0.00	78	83.20	83.20	-78	9,805	-0.80%
2019/07/12	0.1	82.80	2	82.95	82.75	-1.9	9,994	-0.02%
2019/07/11	0	0.00	25	82.83	82.85	-25	10,329	-0.24%
2019/07/10	2	82.00	13.2	82.13	82.20	-11.2	10,286	-0.11%
2019/07/09	6	81.60	5	81.57	81.50	1	10,340	0.01%
2019/07/08	2	81.60	1	81.80	81.60	1	10,397	0.01%
2019/07/05	2	81.93	3	82.07	81.90	-1	10,470	-0.01%
2019/07/04	0	0.00	6	81.99	82.00	-6	10,624	-0.06%
2019/07/03	10	81.57	0	0.00	81.50	10	10,782	0.09%
2019/07/02	5	82.40	13	82.57	82.45	-8	10,772	-0.07%
2019/07/01	3.4	82.58	27.3	82.65	82.65	-23.9	10,800	-0.22%
2019/06/28	1	81.00	2.2	81.08	80.90	-1.2	10,664	-0.01%
2019/06/27	0.6	81.50	39	81.38	81.50	-38.4	10,782	-0.36%
2019/06/26	3	80.37	4	80.44	80.35	-1	10,621	-0.01%
2019/06/25	5	81.11	11	80.85	80.75	-6	10,580	-0.06%
2019/06/24	2	81.22	17	81.24	81.20	-15	10,490	-0.14%
2019/06/21	7.6	80.92	50	81.07	80.85	-42.4	10,258	-0.41%
2019/06/20	0	0.00	26.1	80.85	80.85	-26.1	10,120	-0.26%
2019/06/19	3.1	80.51	93.1	80.28	80.75	-89.9	10,042	-0.90%
2019/06/18	0.1	79.00	0	0.00	78.90	0.1	9,868	0.00%
2019/06/17	2	78.50	4	78.79	78.70	-2	10,017	-0.02%
2019/06/14	2.7	78.96	1.5	78.93	78.90	1.2	10,058	0.01%
2019/06/13	4.3	79.04	59.2	79.07	79.05	-54.9	10,209	-0.54%
2019/06/12	3	79.57	21	79.47	79.70	-18	10,302	-0.17%
2019/06/11	3	79.40	21	79.28	79.40	-18	10,234	-0.18%
2019/06/10	4	78.68	15	78.81	79.05	-11	10,226	-0.11%
2019/06/06	5.4	77.66	2	77.65	77.70	3.4	10,329	0.03%
2019/06/05	1	78.35	0	0.00	78.30	1	10,282	0.01%
2019/06/04	5.2	78.24	0	0.00	78.05	5.2	10,331	0.05%
2019/06/03	5.1	77.98	8	78.43	78.55	-2.9	10,515	-0.03%
2019/05/31	12	77.96	10	78.06	78.45	2	10,741	0.02%
2019/05/30	15.2	77.16	43	77.21	77.40	-27.8	10,771	-0.26%
2019/05/29	37.4	76.56	10	76.45	76.75	27.4	10,785	0.25%
2019/05/28	33	77.01	12	77.08	77.10	21	10,839	0.19%
2019/05/27	29.1	77.12	4.1	77.01	77.15	24.9	10,940	0.23%
2019/05/24	20.2	77.19	31	77.34	77.35	-10.8	11,071	-0.10%
2019/05/23	98.2	77.08	12.1	77.08	76.95	86.1	11,135	0.77%
2019/05/22	20	78.32	8	78.56	78.40	12	11,019	0.11%
2019/05/21	28	78.03	38	77.96	78.40	-10	11,415	-0.09%
2019/05/20	52	78.35	2	78.63	78.20	50	11,133	0.45%
2019/05/17	72.2	78.64	0.8	78.50	78.25	71.4	11,004	0.65%
2019/05/16	60.4	79.28	1	79.05	79.05	59.4	10,671	0.56%
2019/05/15	89.2	79.73	41	79.70	79.75	48.2	10,447	0.46%
2019/05/14	62.2	79.52	2	79.13	79.65	60.2	10,229	0.59%
2019/05/13	57.4	80.57	12	80.58	80.15	45.4	9,994	0.45%
2019/05/10	31	81.43	0	0.00	81.50	31	9,793	0.32%
2019/05/09	12.2	81.44	1	81.40	81.55	11.2	9,684	0.12%
2019/05/08	2	82.60	4	82.66	82.55	-2	9,642	-0.02%
2019/05/07	0	0.00	5	83.19	83.15	-5	9,480	-0.05%
2019/05/06	10.2	82.40	17	82.25	82.30	-6.9	9,368	-0.07%
2019/05/03	4	83.70	17.5	83.60	83.75	-13.5	9,302	-0.14%
2019/05/02	14.1	82.99	7	83.11	83.00	7.1	8,904	0.08%
2019/04/30	0	0.00	1	82.90	82.80	-1	8,949	-0.01%
2019/04/29	0.2	82.80	0	0.00	82.80	0.2	9,065	0.00%
2019/04/26	3.2	82.39	12	82.53	82.45	-8.9	9,151	-0.10%
2019/04/25	0	0.00	3	83.40	83.40	-3	9,254	-0.03%
2019/04/24	13	83.12	9	83.31	83.20	4	9,451	0.04%
2019/04/23	0	0.00	10	82.90	83.05	-10	9,597	-0.10%
2019/04/22	0.1	82.80	13.1	82.72	82.70	-13	9,585	-0.14%
2019/04/19	0	0.00	21	83.30	82.80	-21	9,709	-0.22%
2019/04/18	2	82.75	21	82.95	82.70	-19	9,548	-0.20%
2019/04/17	1	82.85	24	82.72	82.75	-23	9,394	-0.24%
2019/04/16	0	0.00	11.3	82.03	82.10	-11.3	9,192	-0.12%
2019/04/15	3	81.87	17	81.67	81.85	-14	9,306	-0.15%
2019/04/12	1	81.10	4.2	81.10	81.10	-3.2	9,533	-0.03%
2019/04/11	2.3	81.35	4	81.24	81.15	-1.7	9,630	-0.02%
2019/04/10	1.2	81.16	7	81.39	81.50	-5.8	9,634	-0.06%
2019/04/09	1	81.25	96	81.12	81.40	-95	9,531	-1.00%
2019/04/08	1	80.90	23	80.91	80.90	-22	9,436	-0.23%
2019/04/03	6	80.06	10	80.09	80.15	-4	9,452	-0.04%
2019/04/02	6.1	80.28	6	80.31	80.15	0.1	9,539	0.00%
2019/04/01	1.2	80.24	19.6	80.20	79.85	-18.4	9,544	-0.19%
2019/03/29	0.2	79.20	3.1	78.89	79.15	-2.9	9,410	-0.03%
2019/03/28	1	78.50	2	78.50	78.50	-1	9,457	-0.01%
2019/03/27	4.1	78.45	2	78.65	78.50	2.1	9,559	0.02%
2019/03/26	6	78.51	4.4	78.58	78.65	1.6	9,592	0.02%
2019/03/25	4.3	78.11	10	78.13	78.15	-5.7	9,674	-0.06%
2019/03/22	5.4	79.46	62	79.32	79.35	-56.6	9,652	-0.59%
2019/03/21	0	0.00	22	78.81	79.15	-22	9,683	-0.23%
2019/03/20	0	0.00	15	78.44	78.50	-15	9,598	-0.16%
2019/03/19	1.3	78.16	3	78.10	78.40	-1.7	9,545	-0.02%
2019/03/18	0.5	78.10	38.5	78.00	78.10	-38	9,490	-0.40%
2019/03/15	2	77.50	3.1	77.45	77.60	-1.1	9,503	-0.01%
2019/03/14	1.1	77.01	3	77.08	77.05	-1.9	9,425	-0.02%
2019/03/13	18	76.98	2.5	76.92	77.10	15.5	9,677	0.16%
2019/03/12	17	77.26	6	77.22	77.25	11	9,668	0.11%
2019/03/11	8	75.90	1	76.15	76.15	7	9,506	0.07%
2019/03/08	6	75.97	0	0.00	76.00	6	9,659	0.06%
2019/03/07	1	76.75	2	76.60	76.65	-1	9,564	-0.01%
2019/03/06	15.1	76.84	3	77.00	76.95	12.1	9,408	0.13%
2019/03/05	9	76.67	0	0.00	76.75	9	9,208	0.10%
2019/03/04	11	77.11	5	77.02	76.95	6	9,178	0.07%
2019/02/27	2	77.50	13	77.58	77.65	-11	9,143	-0.12%
2019/02/26	5	77.50	12	77.63	77.70	-7	8,995	-0.08%
2019/02/25	3	77.50	9.1	77.51	77.50	-6.1	8,829	-0.07%
2019/02/22	4	76.95	4	76.73	76.95	0	8,759	0.00%
2019/02/21	7	76.91	15	76.79	77.10	-8	8,738	-0.09%
2019/02/20	9	76.28	80	76.35	76.35	-71	8,545	-0.83%
2019/02/19	8.4	75.54	0	0.00	75.50	8.4	8,121	0.10%
2019/02/18	3	75.68	3.1	75.78	75.65	-0.1	8,168	0.00%
2019/02/15	4	75.15	6	75.33	75.05	-2	8,163	-0.02%
2019/02/14	7	75.42	0	0.00	75.25	7	8,284	0.08%
2019/02/13	17	75.69	5	75.51	75.50	12	8,325	0.14%
2019/02/12	4	75.51	21	75.63	75.65	-17	8,870	-0.19%
2019/02/11	9	75.19	26	75.13	75.15	-17	8,939	-0.19%
2019/01/30	23	74.40	2	74.60	74.35	21	8,933	0.24%
2019/01/29	14	74.33	4	74.35	74.50	10	8,949	0.11%
2019/01/28	13	75.25	11	75.25	75.15	2	8,953	0.02%
2019/01/25	7	74.99	51	74.84	75.00	-44	9,001	-0.49%
2019/01/24	2.4	73.95	0	0.00	74.05	2.4	8,992	0.03%
2019/01/23	26.1	73.79	6	73.88	73.70	20.1	9,099	0.22%
2019/01/22	51	74.02	2	74.00	74.05	49	9,094	0.54%
2019/01/21	6	76.51	30	76.57	76.50	-24	9,112	-0.26%
2019/01/18	15.2	75.90	12	75.96	75.95	3.2	9,237	0.03%
2019/01/17	4	75.71	5.2	75.61	75.55	-1.2	9,581	-0.01%
2019/01/16	11	75.54	16	75.56	75.55	-5	9,630	-0.05%
2019/01/15	11	75.40	97	75.64	75.65	-86	9,789	-0.88%
2019/01/14	12	75.05	14	75.02	75.00	-2	9,799	-0.02%
2019/01/11	9	75.56	9.9	75.52	75.50	-0.9	9,912	-0.01%
2019/01/10	11	74.67	5	74.70	74.80	6	9,872	0.06%
2019/01/09	8.1	74.74	33	74.75	75.00	-24.9	10,164	-0.25%
2019/01/08	3.1	73.67	1	73.90	73.65	2.1	10,251	0.02%
2019/01/07	14	73.73	93	73.68	73.95	-79	10,889	-0.73%
2019/01/04	39.1	72.27	6	72.38	72.20	33.1	11,031	0.30%
2019/01/03	20	73.49	6	73.61	73.35	14	11,818	0.12%
2019/01/02	31.2	74.38	2	74.58	74.05	29.2	11,938	0.24%
2018/12/28	15	75.14	11	75.17	75.50	4	12,571	0.03%
2018/12/27	17.1	74.67	19	74.96	75.05	-1.9	12,940	-0.01%
2018/12/26	29.2	73.70	4	74.20	73.55	25.2	12,942	0.19%
2018/12/25	27	73.55	9	73.60	73.75	18	12,867	0.14%
2018/12/24	8	74.65	0	0.00	74.70	8	12,756	0.06%
2018/12/22	7.8	74.76	0	0.00	74.85	7.8	12,755	0.06%
2018/12/21	19	74.67	2	75.18	75.20	17	12,926	0.13%
2018/12/20	24.4	75.16	7	75.11	75.05	17.4	13,248	0.13%
2018/12/19	4	75.41	6	75.63	75.90	-2	13,222	-0.02%
2018/12/18	6	75.25	1	75.50	75.30	5	13,273	0.04%
2018/12/17	4	75.51	10	75.68	75.95	-6	13,268	-0.05%
2018/12/14	26	75.13	4	75.23	75.35	22	13,243	0.17%
2018/12/13	24.8	76.12	53	76.29	76.30	-28.2	13,211	-0.21%
2018/12/12	61.1	75.59	30.1	75.91	76.20	31	13,210	0.23%
2018/12/11	21	74.72	8	74.94	75.05	13	13,215	0.10%
2018/12/10	58	74.57	2	74.63	74.45	56	13,270	0.42%
2018/12/07	3.3	75.52	3	75.48	75.45	0.3	13,404	0.00%
2018/12/06	42.2	75.17	0	0.00	75.10	42.2	13,600	0.31%
2018/12/05	11.3	76.82	7	76.76	76.65	4.3	13,587	0.03%
2018/12/04	2	78.33	1	78.25	78.25	1	13,516	0.01%
2018/12/03	5.1	78.32	23.1	78.63	78.80	-18	13,489	-0.13%
2018/11/30	4	76.88	5	77.20	76.75	-1	13,291	-0.01%
2018/11/29	5	77.36	17	77.73	77.05	-12	13,262	-0.09%
2018/11/28	6	76.28	7	76.56	76.90	-1	13,153	-0.01%
2018/11/27	12	75.58	2	75.70	76.05	10	13,089	0.08%
2018/11/26	7	76.04	2	76.35	76.15	5	13,032	0.04%
2018/11/23	9.1	75.29	5	75.32	75.35	4.1	13,091	0.03%
2018/11/22	10.1	75.87	1	76.05	75.60	9.1	13,247	0.07%
2018/11/21	12	75.48	3	75.87	76.00	9	13,286	0.07%
2018/11/20	7.2	76.06	7	76.29	76.00	0.2	13,118	0.00%
2018/11/19	10.2	76.79	3	76.70	76.70	7.2	13,017	0.06%
2018/11/16	8.1	77.11	2	77.00	76.95	6.1	12,964	0.05%
2018/11/15	4	77.30	3	77.30	77.60	1	12,876	0.01%
2018/11/14	0	77.45	0	0.00	77.35	0	12,865	0.00%
2018/11/13	7	76.14	4	76.78	77.10	3	12,813	0.02%
2018/11/12	9	77.99	15	77.89	78.00	-6	12,712	-0.05%
2018/11/09	11.1	77.81	6	77.78	77.80	5.1	12,685	0.04%
2018/11/08	3	79.02	14	78.90	78.85	-11	12,143	-0.09%
2018/11/07	1.2	78.17	43	78.32	78.40	-41.8	12,009	-0.35%
2018/11/06	4.1	78.08	6	78.00	78.00	-1.9	12,027	-0.02%
2018/11/05	3	78.22	1	78.00	78.25	2	11,945	0.02%
2018/11/02	0.1	78.80	11	78.61	78.65	-10.9	11,895	-0.09%
2018/11/01	2	78.25	6	78.15	78.40	-4	11,851	-0.03%
2018/10/31	3	77.27	34	77.25	77.55	-31	11,758	-0.26%
2018/10/30	17	75.79	4.3	75.98	75.95	12.7	11,634	0.11%
2018/10/29	58.1	75.59	17	75.79	75.75	41.1	11,553	0.36%
2018/10/26	53.1	75.38	20	75.63	75.40	33.1	11,468	0.29%
2018/10/25	61.3	75.63	2	75.78	75.50	59.3	11,239	0.53%
2018/10/24	33.1	77.30	22	77.62	77.40	11.1	10,803	0.10%
2018/10/23	59.3	77.98	0	0.00	77.75	59.3	10,641	0.56%
2018/10/22	7	78.36	3	78.70	79.20	4	10,326	0.04%
2018/10/19	23	78.52	6	78.54	79.30	17	10,260	0.17%
2018/10/18	7.1	79.20	32	79.01	79.15	-25	10,165	-0.25%
2018/10/17	41.2	80.08	39	80.17	79.40	2.2	10,117	0.02%
2018/10/16	34	78.95	13	79.26	79.30	21	9,921	0.21%
2018/10/15	77.3	78.88	5	78.94	79.20	72.3	9,950	0.73%
2018/10/12	69.2	78.87	67	79.04	80.05	2.2	9,350	0.02%
2018/10/11	275.1	78.59	12	78.53	77.40	263.1	9,184	2.86%	大買/鉅額交易
2018/10/09	70	83.07	23.1	83.35	83.25	46.9	8,092	0.58%
2018/10/08	140.1	82.88	0	0.00	83.00	140.1	7,840	1.79%	大買/鉅額交易
2018/10/05	63	83.72	1	84.11	83.45	62	7,292	0.85%
2018/10/04	26	85.04	0	0.00	84.90	26	6,962	0.37%
2018/10/03	2.1	86.03	0	0.00	85.95	2.1	6,865	0.03%
2018/10/02	3	86.14	8	86.20	86.05	-5	6,874	-0.07%
2018/10/01	0.2	87.35	4.2	87.40	87.35	-4	6,934	-0.06%
2018/09/28	1.1	87.09	49	87.39	86.90	-47.9	6,925	-0.69%
2018/09/27	0.5	87.25	78	87.22	87.35	-77.5	6,757	-1.15%
2018/09/26	1.2	86.86	19	86.87	86.90	-17.8	6,323	-0.28%
2018/09/25	0	0.00	42	86.76	87.10	-42	6,273	-0.67%
2018/09/21	0	0.00	3	86.57	86.85	-3	6,218	-0.05%
2018/09/20	8	86.03	0	0.00	85.90	8	6,205	0.13%
2018/09/19	0	0.00	2	86.00	86.15	-2	6,337	-0.03%
2018/09/18	10.3	85.35	0	0.00	85.40	10.3	6,361	0.16%
2018/09/17	11	85.99	0	0.00	85.85	11	6,533	0.17%
2018/09/14	3	85.98	4	86.39	86.50	-1	6,517	-0.02%
2018/09/13	77.3	85.11	0	0.00	84.95	77.3	6,481	1.19%
2018/09/12	53	85.42	2	85.85	85.55	51	6,167	0.83%
2018/09/11	72	85.65	1	85.95	85.65	71	5,989	1.19%
2018/09/10	2	85.95	0	0.00	86.00	2	5,747	0.03%
2018/09/07	0.1	86.45	0	0.00	86.40	0.1	5,723	0.00%
2018/09/06	1	86.75	0	0.00	86.50	1	5,741	0.02%
2018/09/05	0	0.00	0.5	87.05	87.00	-0.5	5,786	-0.01%
2018/09/03	0	86.65	0	0.00	86.45	0	5,798	0.00%
2018/08/31	1	86.50	2	86.68	86.95	-1	5,795	-0.02%
2018/08/30	0	0.00	14	87.78	87.55	-14	5,836	-0.24%
2018/08/29	0	0.00	9	86.93	87.25	-9	5,778	-0.16%
2018/08/28	0	86.25	17.2	86.29	86.25	-17.2	5,600	-0.31%
2018/08/27	0.5	85.60	17	85.38	85.55	-16.5	5,580	-0.30%
2018/08/23	0	0.00	1	85.05	85.05	-1	5,512	-0.02%
2018/08/22	2	84.60	0.3	84.80	84.65	1.8	5,551	0.03%
2018/08/21	1	84.45	1	84.60	84.55	0	5,515	0.00%
2018/08/20	19	83.90	0.1	84.80	83.95	18.9	5,480	0.34%
2018/08/17	8	83.79	0.2	83.95	83.65	7.8	5,479	0.14%
2018/08/16	11	83.83	1	83.95	83.80	10	5,421	0.18%
2018/08/15	1.2	83.63	0	0.00	83.75	1.2	5,381	0.02%
2018/08/14	8	84.33	1	84.55	84.55	7	5,340	0.13%
2018/08/13	12.1	84.23	1	83.85	83.95	11.1	5,368	0.21%
2018/08/10	1	86.00	0	0.00	85.70	1	5,285	0.02%
2018/08/09	0	0.00	0.1	86.10	86.15	-0.1	5,296	0.00%
2018/08/08	0	0.00	2	86.33	86.15	-2	5,408	-0.04%
2018/08/07	0	85.50	0.1	85.50	85.50	-0.1	5,460	0.00%
2018/08/06	1.2	85.54	9	86.00	85.70	-7.8	5,727	-0.14%
2018/08/03	0.4	85.55	2	85.58	85.55	-1.6	5,980	-0.03%
2018/08/02	6	85.43	3	84.90	84.85	3	6,060	0.05%
2018/08/01	0	86.00	1	86.00	86.15	-1	6,036	-0.02%
2018/07/31	1.1	85.54	3	85.45	85.55	-1.9	6,058	-0.03%
2018/07/30	1	85.55	11	85.59	85.55	-10	6,077	-0.16%
2018/07/27	0	0.00	13	85.72	85.70	-13	6,081	-0.21%
2018/07/26	1	85.00	3	85.07	85.00	-2	6,129	-0.03%
2018/07/25	1	84.60	14	84.73	84.75	-13	6,080	-0.21%
2018/07/24	0	0.00	7	84.64	84.70	-7	6,082	-0.12%
2018/07/23	0	0.00	8	84.45	84.55	-8	6,204	-0.13%
2018/07/20	0	0.00	57.4	84.42	84.65	-57.4	6,337	-0.91%
2018/07/19	0.1	83.25	62	83.65	83.30	-61.9	6,304	-0.98%
2018/07/18	0.3	83.05	5	83.50	83.05	-4.8	6,365	-0.07%
2018/07/16	0	0.00	7	83.33	83.00	-7	6,422	-0.11%
2018/07/13	0	0.00	60	83.24	83.35	-60	6,407	-0.94%
2018/07/12	0	0.00	22.3	82.24	82.65	-22.3	6,241	-0.36%
2018/07/11	0	0.00	1	81.60	81.70	-1	6,198	-0.02%
2018/07/10	2	82.45	4	82.51	82.45	-2	6,163	-0.03%
2018/07/09	0	0.00	5	82.22	82.25	-5	6,131	-0.08%
2018/07/06	3	80.57	6	80.70	80.95	-3	6,040	-0.05%
2018/07/05	2.1	81.03	0	81.10	80.75	2.1	5,994	0.04%
2018/07/03	0	0.00	2	81.50	81.15	-2	6,033	-0.03%
2018/07/02	0.2	81.25	1	81.80	81.05	-0.8	6,052	-0.01%
2018/06/29	8.7	80.44	2	81.05	81.45	6.7	6,045	0.11%
2018/06/28	36.2	80.03	0	0.00	80.05	36.2	5,950	0.61%
2018/06/27	23	80.42	1	80.75	80.40	22	5,831	0.38%
2018/06/26	64	80.30	0	0.00	80.70	64	5,761	1.11%
2018/06/25	30	80.85	0	0.00	80.90	30	5,556	0.54%
2018/06/22	19.6	80.58	0	0.00	81.15	19.6	5,478	0.36%
2018/06/21	4	81.36	0	0.00	81.25	4	5,442	0.07%
2018/06/20	4	80.51	0	0.00	81.50	4	5,540	0.07%
2018/06/19	2.1	80.76	0	0.00	80.60	2.1	5,466	0.04%
2018/06/15	0	0.00	1	81.60	81.95	-1	5,464	-0.02%
2018/06/14	3.4	81.82	0	0.00	81.75	3.4	5,448	0.06%
2018/06/13	0	0.00	29	82.58	83.00	-29	5,422	-0.53%
2018/06/11	0	0.00	3	82.60	82.65	-3	5,457	-0.05%
2018/06/08	0	0.00	1	83.20	82.55	-1	5,459	-0.02%
2018/06/07	1	83.50	11	83.49	83.45	-10	5,565	-0.18%
2018/06/06	0.1	83.20	30.3	82.99	83.30	-30.2	5,598	-0.54%
2018/06/05	0.7	82.55	6	82.59	82.50	-5.3	5,538	-0.10%
2018/06/04	0	0.00	15.3	82.40	82.60	-15.3	5,547	-0.28%
2018/06/01	1	81.25	0	0.00	81.35	1	5,472	0.02%
2018/05/31	0.1	80.90	0	0.00	80.75	0.1	5,533	0.00%
2018/05/30	4	80.65	4	80.40	80.40	0	5,568	0.00%
2018/05/28	0	0.00	13	82.20	82.20	-13	5,618	-0.23%
2018/05/25	0	81.90	1	82.00	81.85	-1	5,697	-0.02%
2018/05/24	0	0.00	3	81.57	81.55	-3	5,699	-0.05%
2018/05/23	0.1	81.45	0	0.00	81.35	0.1	5,743	0.00%
2018/05/22	0	0.00	1	82.20	81.75	-1	5,770	-0.02%
2018/05/21	4.1	82.00	10	81.67	82.05	-5.9	5,933	-0.10%
2018/05/18	1.1	81.00	3	81.07	80.95	-1.9	6,008	-0.03%
2018/05/17	1	81.35	0	0.00	81.20	1	6,238	0.02%
2018/05/16	2	81.70	28	81.61	81.75	-26	6,281	-0.41%
2018/05/15	3.3	81.87	8	81.85	81.65	-4.7	6,311	-0.07%
2018/05/14	0.1	82.45	34	82.15	82.50	-33.9	6,727	-0.50%
2018/05/11	0.2	81.55	131.1	81.52	81.60	-130.9	6,558	-2.00%	大賣/鉅額交易
2018/05/10	0	0.00	20	80.68	80.65	-20	6,315	-0.32%
2018/05/09	5.2	80.50	3	80.42	80.45	2.2	6,264	0.04%
2018/05/08	3.7	79.99	5	79.92	80.00	-1.3	6,278	-0.02%
2018/05/07	0	0.00	3	79.50	79.50	-3	6,271	-0.05%
2018/05/04	1.4	78.59	3	78.70	78.95	-1.6	6,314	-0.03%
2018/05/03	36.1	78.69	1	78.70	78.55	35.1	6,384	0.55%
2018/05/02	14.2	79.76	1	79.85	79.40	13.2	6,320	0.21%
2018/04/30	9	79.86	1	79.40	80.00	8	6,313	0.13%
2018/04/27	67	79.01	1	79.15	79.20	66	6,300	1.05%
2018/04/26	63	79.09	4	79.18	79.05	59	6,167	0.96%
2018/04/25	87.1	79.10	2	79.05	79.30	85.1	5,981	1.42%
2018/04/24	65.1	79.52	1	79.55	79.55	64.1	5,821	1.10%
2018/04/23	19.1	80.09	0	0.00	79.95	19.1	5,635	0.34%
2018/04/20	19	80.64	10	80.90	80.75	9	5,524	0.16%
2018/04/19	1	82.50	0	0.00	82.65	1	5,421	0.02%
2018/04/18	10.7	81.43	10	81.60	81.60	0.7	5,395	0.01%
2018/04/17	2	81.45	0	0.00	81.40	2	5,375	0.04%
2018/04/16	1	82.30	10	82.40	82.30	-9	5,399	-0.17%
2018/04/11	0	0.00	3	82.90	82.85	-3	5,534	-0.05%
2018/04/10	0	0.00	5	82.62	82.50	-5	5,584	-0.09%
2018/04/09	3.1	82.22	5	82.13	82.20	-1.9	5,639	-0.03%
2018/04/03	5	81.38	2	81.48	81.50	3	5,642	0.05%
2018/04/02	4.2	82.67	0	0.00	82.25	4.2	5,617	0.08%
2018/03/30	0	0.00	2	83.00	82.85	-2	5,652	-0.04%
2018/03/29	3	82.12	1	81.95	82.10	2	5,612	0.04%
2018/03/28	2	82.28	2	82.60	82.25	0	5,560	0.00%
2018/03/27	0.5	83.50	3	83.00	83.40	-2.5	5,518	-0.05%
2018/03/26	2	81.70	0	0.00	82.20	2	5,484	0.04%
2018/03/23	10.1	82.11	0	0.00	82.10	10.1	5,489	0.18%
2018/03/22	0	0.00	1	84.55	83.55	-1	5,423	-0.02%
2018/03/21	0.1	83.95	2	83.70	83.85	-1.9	5,430	-0.03%
2018/03/19	0.5	84.00	0	0.00	83.85	0.5	5,405	0.01%
2018/03/16	3	83.58	1	83.60	83.90	2	5,399	0.04%
2018/03/15	0	0.00	4.3	84.07	84.25	-4.3	5,373	-0.08%
2018/03/14	3	84.22	9	84.09	84.30	-6	5,360	-0.11%
2018/03/13	1	84.90	32.3	84.56	84.95	-31.2	5,409	-0.58%
2018/03/12	0	0.00	7	83.92	84.15	-7	5,367	-0.13%
2018/03/09	4	82.90	4	82.88	82.85	0	5,442	0.00%
2018/03/08	0.2	82.75	6	82.70	82.75	-5.8	5,427	-0.11%
2018/03/07	1	81.80	0	0.00	81.80	1	5,398	0.02%
2018/03/06	0.1	82.25	7	82.04	82.15	-6.9	5,449	-0.13%
2018/03/05	1	80.71	0	0.00	80.75	1	5,491	0.02%
2018/03/02	3	80.72	0	0.00	81.15	3	5,452	0.06%
2018/03/01	1	81.55	7	81.61	81.75	-6	5,382	-0.11%
2018/02/27	2.1	82.74	2	83.03	82.35	0.1	5,345	0.00%
2018/02/26	12	82.55	2	82.55	82.40	10	5,235	0.19%
2018/02/23	1.3	81.65	11	81.75	82.00	-9.7	5,206	-0.19%
2018/02/22	14.2	81.16	5	81.15	81.00	9.2	5,225	0.18%
2018/02/21	20.4	81.36	7	81.42	81.50	13.4	5,238	0.26%
2018/02/12	8.1	79.55	5	79.74	79.70	3.1	5,082	0.06%
2018/02/09	43.2	78.37	5	78.42	79.05	38.2	5,062	0.75%
2018/02/08	14.1	80.44	0	0.00	80.60	14.1	4,828	0.29%
2018/02/07	36.6	81.05	3.2	81.22	80.65	33.4	4,854	0.69%
2018/02/06	52.2	79.95	3	79.60	79.65	49.2	4,702	1.05%
2018/02/05	9.1	83.26	1	83.30	83.60	8.1	4,182	0.19%
2018/02/02	1	84.85	0	0.00	84.90	1	4,080	0.02%
2018/02/01	1	85.00	1	85.30	85.25	0	4,049	0.00%
2018/01/31	1	84.50	1	84.25	84.65	0	4,014	0.00%
2018/01/30	1	85.10	0	0.00	84.55	1	3,980	0.03%
2018/01/29	14	85.63	0	0.00	85.55	14	3,924	0.36%
2018/01/26	34	87.28	1	87.50	87.50	33	3,841	0.86%
2018/01/25	24.3	87.57	1	87.95	87.45	23.3	3,739	0.62%
2018/01/24	1	87.15	2	87.35	87.20	-1	3,678	-0.03%
2018/01/23	3	88.18	1	88.25	88.30	2	3,629	0.06%
2018/01/19	0	0.00	5	87.00	87.15	-5	3,550	-0.14%
2018/01/18	1	85.80	9	86.19	86.30	-8	3,516	-0.23%
2018/01/17	0	0.00	6	85.20	85.15	-6	3,441	-0.17%
2018/01/16	2	84.60	1.5	84.97	85.00	0.5	3,364	0.01%
2018/01/15	0.2	84.70	0	0.00	84.65	0.2	3,328	0.01%
2018/01/12	1.3	84.11	1	83.55	84.10	0.3	3,310	0.01%
2018/01/11	0	0.00	2	83.35	83.40	-2	3,303	-0.06%
2018/01/10	0	0.00	4.4	83.97	83.75	-4.4	3,334	-0.13%
2018/01/09	0.1	84.15	6	84.08	84.15	-5.9	3,292	-0.18%
2018/01/08	0	0.00	9.5	83.92	84.10	-9.5	3,298	-0.29%
2018/01/05	0.1	83.75	10	83.65	83.75	-9.9	3,272	-0.30%
2018/01/04	0	0.00	38	83.41	83.50	-38	3,291	-1.15%
2018/01/03	1.2	83.35	39	83.34	83.35	-37.8	3,464	-1.09%
2018/01/02	1	82.55	14	82.52	82.60	-13	3,412	-0.38%